Regional Management Corp (RM) Exchange: NYSE
Data as of May 2, 2025
$32.93 ($-0.98) -2.89%
Regional Management Corp - Daily Information
Click for more stock information on Regional Management Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $33.40 |
| Previous Close | $32.93 |
| High | $33.53 |
| Low | $31.86 |
| Adjusted Open | $33.40 |
| Previous Adjusted Close | $32.93 |
| Adjusted High | $33.53 |
| Adjusted Low | $31.86 |
About Regional Management Corp (RM)
Regional Management Corp. is a diversified consumer finance company that provides loan products to customers through its branch network and online channels. Founded in 1987 and headquartered in Greenville, SC, the company has grown its network to over 140 branches operating across 12 states. The goal of the company is to provide flexible and responsible lending solutions to consumers in underserved markets. In recent years, the company has seen a steady increase in its net income and total revenues. In 2020, Regional Management Corp. reported total revenues of $380.3 million, up 10.2% from the previous year, and net income of $58 million. In addition to providing financial products to its customers, the company also offers an array of services, such as credit report monitoring, fraud protection and debt consolidation. With innovative financial solutions and a focus on responsible lending, Regional Management Corp. is committed to helping meet the needs of its customers.
Invest in Regional Management Corp (RM)
Historical Stock Data for Regional Management Corp (RM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | $33.40 | $33.53 | $31.86 | $32.93 | $32.93 | 40,747 |
| 2025-04-29 | $33.30 | $34.07 | $33.30 | $33.91 | $33.91 | 22,126 |
| 2025-04-28 | $33.47 | $33.67 | $33.09 | $33.61 | $33.61 | 17,258 |
| 2025-04-25 | $33.41 | $33.69 | $33.29 | $33.55 | $33.55 | 18,796 |
| 2025-04-24 | $32.88 | $33.90 | $32.78 | $33.55 | $33.55 | 25,467 |
| 2025-04-23 | $32.95 | $33.91 | $32.84 | $32.99 | $32.99 | 36,571 |
| 2025-04-22 | $31.69 | $33.22 | $30.74 | $32.31 | $32.31 | 57,474 |
| 2025-04-21 | $31.13 | $31.54 | $30.55 | $31.39 | $31.39 | 55,964 |
| 2025-04-17 | $30.99 | $31.63 | $30.90 | $31.27 | $31.27 | 50,071 |
| 2025-04-16 | $31.26 | $31.47 | $30.61 | $31.08 | $31.08 | 38,386 |
| 2025-04-15 | $30.64 | $31.93 | $30.47 | $31.33 | $31.33 | 42,194 |
| 2025-04-14 | $30.29 | $30.99 | $29.75 | $30.71 | $30.71 | 47,234 |
| 2025-04-11 | $29.65 | $30.20 | $28.82 | $29.73 | $29.73 | 37,302 |
| 2025-04-10 | $30.48 | $30.53 | $28.74 | $29.57 | $29.57 | 45,869 |
| 2025-04-09 | $27.78 | $31.94 | $27.69 | $31.12 | $31.12 | 56,585 |
| 2025-04-08 | $29.01 | $29.99 | $27.70 | $28.17 | $28.17 | 56,124 |
| 2025-04-07 | $26.98 | $29.02 | $25.41 | $28.19 | $28.19 | 73,788 |
| 2025-04-04 | $27.75 | $29.39 | $26.61 | $27.93 | $27.93 | 66,440 |
| 2025-04-03 | $30.00 | $30.00 | $28.80 | $29.01 | $29.01 | 75,428 |
| 2025-04-02 | $30.16 | $31.67 | $30.16 | $31.37 | $31.37 | 35,217 |
| 2025-04-01 | $29.95 | $30.80 | $29.75 | $30.54 | $30.54 | 31,854 |
| 2025-03-31 | $29.72 | $30.51 | $29.50 | $30.11 | $30.11 | 23,170 |
| 2025-03-28 | $31.81 | $31.81 | $29.94 | $30.31 | $30.31 | 25,758 |
| 2025-03-27 | $31.66 | $32.02 | $29.98 | $31.60 | $31.60 | 26,174 |
| 2025-03-26 | $31.44 | $31.77 | $30.94 | $31.54 | $31.54 | 23,162 |
| 2025-03-25 | $32.00 | $32.08 | $31.26 | $31.46 | $31.46 | 33,616 |
| 2025-03-24 | $31.43 | $32.06 | $31.41 | $31.79 | $31.79 | 44,699 |
| 2025-03-21 | $30.36 | $31.66 | $30.08 | $30.84 | $30.84 | 150,154 |
| 2025-03-20 | $30.31 | $31.14 | $30.13 | $30.68 | $30.68 | 27,893 |
| 2025-03-19 | $29.71 | $31.92 | $29.71 | $30.71 | $30.71 | 34,048 |
| 2025-03-18 | $29.67 | $30.41 | $29.06 | $29.66 | $29.66 | 29,119 |
| 2025-03-17 | $29.76 | $29.95 | $29.16 | $29.74 | $29.74 | 34,136 |
| 2025-03-14 | $29.43 | $30.04 | $29.34 | $29.79 | $29.79 | 20,984 |
| 2025-03-13 | $29.99 | $30.22 | $28.60 | $28.98 | $28.98 | 22,204 |
| 2025-03-12 | $30.25 | $30.36 | $29.40 | $30.00 | $30.00 | 38,391 |
| 2025-03-11 | $30.09 | $30.23 | $29.32 | $29.85 | $29.85 | 52,865 |
| 2025-03-10 | $31.05 | $31.36 | $29.40 | $29.67 | $29.67 | 74,696 |
| 2025-03-07 | $31.40 | $32.06 | $30.82 | $31.68 | $31.68 | 53,797 |
| 2025-03-06 | $31.91 | $32.13 | $31.41 | $31.61 | $31.61 | 20,291 |
| 2025-03-05 | $31.70 | $32.62 | $31.45 | $32.23 | $32.23 | 58,108 |
| 2025-03-04 | $31.53 | $32.21 | $30.51 | $31.48 | $31.48 | 74,462 |
| 2025-03-03 | $33.47 | $33.73 | $31.83 | $32.01 | $32.01 | 45,001 |
| 2025-02-28 | $32.71 | $33.70 | $32.67 | $33.55 | $33.55 | 32,196 |
| 2025-02-27 | $33.09 | $33.27 | $32.59 | $32.71 | $32.71 | 24,242 |
| 2025-02-26 | $32.63 | $33.21 | $32.63 | $33.02 | $33.02 | 31,263 |
| 2025-02-25 | $33.09 | $33.18 | $32.49 | $32.77 | $32.77 | 32,879 |
| 2025-02-24 | $34.58 | $34.58 | $32.85 | $32.86 | $32.86 | 32,811 |
| 2025-02-21 | $35.74 | $35.74 | $34.16 | $34.27 | $34.27 | 33,773 |
| 2025-02-20 | $36.26 | $36.50 | $35.03 | $35.33 | $35.33 | 38,844 |
| 2025-02-19 | $36.33 | $36.40 | $36.02 | $36.32 | $36.32 | 38,437 |
| 2025-02-18 | $36.21 | $36.77 | $35.87 | $36.33 | $36.33 | 37,932 |
| 2025-02-14 | $36.22 | $36.44 | $36.01 | $36.21 | $36.21 | 29,024 |
| 2025-02-13 | $35.99 | $36.20 | $35.50 | $35.90 | $35.90 | 34,322 |
| 2025-02-12 | $35.44 | $36.41 | $35.18 | $35.59 | $35.59 | 62,768 |
| 2025-02-11 | $35.79 | $36.52 | $35.49 | $35.77 | $35.77 | 51,582 |
| 2025-02-10 | $35.42 | $36.65 | $34.98 | $36.22 | $36.22 | 78,054 |
| 2025-02-07 | $36.04 | $36.29 | $35.44 | $35.49 | $35.49 | 49,669 |
| 2025-02-06 | $36.94 | $37.52 | $34.58 | $36.16 | $36.16 | 75,470 |
| 2025-02-05 | $36.67 | $37.00 | $36.43 | $36.94 | $36.94 | 60,173 |
| 2025-02-04 | $35.81 | $36.54 | $35.81 | $36.49 | $36.49 | 67,871 |
| 2025-02-03 | $34.85 | $36.13 | $34.62 | $36.02 | $36.02 | 36,763 |
| 2025-01-31 | $36.50 | $36.73 | $35.68 | $35.79 | $35.79 | 61,770 |
| 2025-01-30 | $37.02 | $37.02 | $36.18 | $36.48 | $36.48 | 28,506 |
| 2025-01-29 | $36.27 | $37.19 | $35.92 | $36.67 | $36.67 | 36,398 |
| 2025-01-28 | $36.26 | $36.81 | $35.99 | $36.58 | $36.58 | 63,171 |
| 2025-01-27 | $35.91 | $36.47 | $35.39 | $36.07 | $36.07 | 48,606 |
| 2025-01-24 | $35.85 | $36.65 | $35.71 | $36.33 | $36.33 | 57,554 |
| 2025-01-23 | $35.96 | $36.32 | $35.77 | $36.02 | $36.02 | 68,319 |
| 2025-01-22 | $35.50 | $36.28 | $35.28 | $36.03 | $36.03 | 50,419 |
| 2025-01-21 | $35.87 | $36.30 | $35.41 | $35.67 | $35.67 | 49,924 |
| 2025-01-17 | $35.32 | $36.80 | $35.32 | $35.69 | $35.69 | 55,207 |
| 2025-01-16 | $34.24 | $35.06 | $34.16 | $35.06 | $35.06 | 76,619 |
| 2025-01-15 | $34.28 | $34.67 | $33.71 | $34.48 | $34.48 | 92,521 |
| 2025-01-14 | $32.48 | $33.40 | $32.48 | $33.28 | $33.28 | 66,145 |
| 2025-01-13 | $31.44 | $32.48 | $30.61 | $32.37 | $32.37 | 73,693 |
| 2025-01-10 | $32.29 | $32.61 | $31.37 | $31.42 | $31.42 | 38,554 |
| 2025-01-08 | $32.50 | $33.13 | $32.41 | $32.79 | $32.79 | 30,894 |
| 2025-01-07 | $33.31 | $33.33 | $32.46 | $32.97 | $32.97 | 41,875 |
| 2025-01-06 | $33.90 | $34.05 | $33.06 | $33.30 | $33.30 | 46,942 |
| 2025-01-03 | $33.43 | $34.03 | $33.20 | $33.90 | $33.90 | 63,832 |
| 2025-01-02 | $33.98 | $34.33 | $33.07 | $33.42 | $33.42 | 43,015 |
| 2024-12-31 | $33.75 | $34.70 | $33.75 | $33.98 | $33.98 | 37,413 |
| 2024-12-30 | $33.72 | $33.99 | $33.13 | $33.50 | $33.50 | 30,547 |
| 2024-12-27 | $34.32 | $34.85 | $33.55 | $33.72 | $33.72 | 34,755 |
| 2024-12-26 | $33.32 | $34.95 | $33.32 | $34.63 | $34.63 | 30,285 |
| 2024-12-24 | $32.84 | $33.44 | $32.78 | $33.36 | $33.36 | 13,639 |
| 2024-12-23 | $33.49 | $33.70 | $32.69 | $32.82 | $32.82 | 34,897 |
| 2024-12-20 | $32.35 | $34.38 | $32.35 | $33.86 | $33.86 | 64,120 |
| 2024-12-19 | $32.98 | $33.76 | $32.08 | $32.94 | $32.94 | 29,250 |
| 2024-12-18 | $33.92 | $35.23 | $32.18 | $32.50 | $32.50 | 50,143 |
| 2024-12-17 | $34.17 | $34.40 | $33.87 | $33.94 | $33.94 | 33,884 |
| 2024-12-16 | $34.16 | $35.24 | $34.09 | $34.17 | $34.17 | 40,639 |
| 2024-12-13 | $33.69 | $34.33 | $33.67 | $34.09 | $34.09 | 17,530 |
| 2024-12-12 | $34.19 | $34.19 | $33.71 | $33.71 | $33.71 | 36,446 |
| 2024-12-11 | $34.13 | $34.29 | $33.57 | $33.95 | $33.95 | 83,260 |
| 2024-12-10 | $33.83 | $35.02 | $33.75 | $33.97 | $33.97 | 42,531 |
| 2024-12-09 | $33.50 | $34.50 | $33.37 | $33.92 | $33.92 | 34,984 |
| 2024-12-06 | $33.02 | $33.39 | $32.92 | $33.27 | $33.27 | 20,812 |
| 2024-12-05 | $32.58 | $33.00 | $32.14 | $32.62 | $32.62 | 28,111 |
| 2024-12-04 | $33.62 | $33.62 | $32.06 | $32.27 | $32.27 | 52,022 |
| 2024-12-03 | $32.05 | $34.04 | $31.96 | $33.75 | $33.75 | 30,810 |
| 2024-12-02 | $30.47 | $31.20 | $30.22 | $30.97 | $30.97 | 20,569 |
| 2024-11-29 | $30.99 | $30.99 | $30.36 | $30.53 | $30.53 | 8,948 |
| 2024-11-27 | $30.97 | $31.24 | $30.80 | $30.84 | $30.84 | 11,164 |
| 2024-11-26 | $30.55 | $31.14 | $30.55 | $30.72 | $30.72 | 10,599 |
| 2024-11-25 | $30.50 | $31.54 | $30.15 | $30.93 | $30.93 | 19,908 |
| 2024-11-22 | $29.95 | $30.26 | $29.46 | $30.03 | $30.03 | 12,683 |
| 2024-11-21 | $29.46 | $30.01 | $29.25 | $29.70 | $29.70 | 13,839 |
| 2024-11-20 | $29.84 | $29.84 | $29.22 | $29.66 | $29.36 | 13,152 |
| 2024-11-19 | $29.60 | $30.22 | $28.94 | $29.90 | $29.60 | 11,163 |
| 2024-11-18 | $29.49 | $30.43 | $29.49 | $29.80 | $29.50 | 22,515 |
| 2024-11-15 | $30.01 | $30.01 | $29.24 | $29.67 | $29.67 | 30,426 |
| 2024-11-14 | $30.11 | $30.11 | $29.07 | $29.73 | $29.73 | 23,280 |
| 2024-11-13 | $30.62 | $30.62 | $29.55 | $29.67 | $29.67 | 49,890 |
| 2024-11-12 | $30.34 | $30.73 | $29.78 | $30.09 | $30.09 | 22,837 |
| 2024-11-11 | $31.01 | $31.01 | $30.06 | $30.34 | $30.34 | 27,419 |
| 2024-11-08 | $30.83 | $31.35 | $30.52 | $31.01 | $31.01 | 22,197 |
| 2024-11-07 | $29.84 | $31.78 | $29.30 | $30.83 | $30.83 | 35,018 |
| 2024-11-06 | $31.51 | $33.30 | $31.12 | $32.89 | $32.89 | 86,374 |
| 2024-11-05 | $29.18 | $29.97 | $29.18 | $29.66 | $29.66 | 20,209 |
| 2024-11-04 | $28.31 | $30.11 | $28.31 | $29.44 | $29.44 | 38,328 |
| 2024-11-01 | $29.07 | $29.33 | $28.16 | $28.52 | $28.52 | 18,586 |
| 2024-10-31 | $29.25 | $29.77 | $28.67 | $28.72 | $28.72 | 16,785 |
| 2024-10-30 | $29.19 | $29.33 | $28.80 | $28.96 | $28.96 | 19,688 |
| 2024-10-29 | $28.68 | $29.19 | $28.50 | $28.95 | $28.95 | 29,431 |
| 2024-10-28 | $29.18 | $29.49 | $28.32 | $29.12 | $29.12 | 22,055 |
| 2024-10-25 | $29.90 | $29.90 | $28.26 | $28.67 | $28.67 | 26,511 |
| 2024-10-24 | $30.10 | $30.20 | $29.35 | $29.51 | $29.51 | 10,452 |
| 2024-10-23 | $30.32 | $30.34 | $29.89 | $30.24 | $30.24 | 11,178 |
| 2024-10-22 | $30.01 | $30.62 | $30.01 | $30.57 | $30.57 | 8,316 |
| 2024-10-21 | $32.04 | $32.04 | $30.38 | $30.40 | $30.40 | 12,697 |
| 2024-10-18 | $32.03 | $32.03 | $31.59 | $32.01 | $32.01 | 14,951 |
| 2024-10-17 | $30.96 | $32.16 | $30.91 | $32.00 | $32.00 | 20,696 |
| 2024-10-16 | $30.72 | $31.15 | $30.71 | $31.00 | $31.00 | 23,161 |
| 2024-10-15 | $31.71 | $32.00 | $30.38 | $30.58 | $30.58 | 15,725 |
| 2024-10-14 | $31.02 | $31.69 | $30.78 | $31.46 | $31.46 | 10,571 |
| 2024-10-11 | $30.50 | $31.21 | $30.50 | $31.02 | $31.02 | 14,253 |
| 2024-10-10 | $29.36 | $30.01 | $29.36 | $29.89 | $29.89 | 8,368 |
| 2024-10-09 | $30.14 | $30.57 | $29.65 | $29.81 | $29.81 | 14,159 |
| 2024-10-08 | $31.33 | $31.33 | $30.10 | $30.31 | $30.31 | 19,954 |
| 2024-10-07 | $31.40 | $31.68 | $31.11 | $31.32 | $31.32 | 15,441 |
| 2024-10-04 | $31.27 | $31.48 | $31.15 | $31.37 | $31.37 | 12,701 |
| 2024-10-03 | $31.49 | $31.86 | $31.16 | $31.18 | $31.18 | 9,373 |
| 2024-10-02 | $32.36 | $32.36 | $31.75 | $31.84 | $31.84 | 9,183 |
| 2024-10-01 | $32.71 | $32.71 | $31.81 | $32.05 | $32.05 | 14,668 |
| 2024-09-30 | $33.17 | $33.25 | $32.53 | $32.71 | $32.71 | 15,641 |
| 2024-09-27 | $31.99 | $33.38 | $31.11 | $33.09 | $33.09 | 20,374 |
| 2024-09-26 | $32.14 | $32.46 | $31.63 | $32.12 | $32.12 | 24,705 |
| 2024-09-25 | $32.02 | $32.22 | $31.41 | $31.70 | $31.70 | 13,907 |
| 2024-09-24 | $32.82 | $33.20 | $32.15 | $32.15 | $32.15 | 23,924 |
| 2024-09-23 | $32.04 | $33.41 | $32.04 | $32.69 | $32.69 | 34,389 |
| 2024-09-20 | $32.83 | $33.04 | $32.36 | $32.48 | $32.48 | 60,681 |
| 2024-09-19 | $33.25 | $33.36 | $32.21 | $33.24 | $33.24 | 30,032 |
| 2024-09-18 | $32.64 | $33.27 | $32.06 | $32.20 | $32.20 | 24,127 |
| 2024-09-17 | $32.91 | $33.85 | $32.67 | $32.99 | $32.99 | 42,199 |
| 2024-09-16 | $33.00 | $33.06 | $32.17 | $32.47 | $32.47 | 17,095 |
| 2024-09-13 | $32.27 | $33.13 | $31.92 | $33.11 | $33.11 | 19,297 |
| 2024-09-12 | $31.42 | $32.21 | $31.25 | $31.79 | $31.79 | 16,941 |
| 2024-09-11 | $31.44 | $31.47 | $30.81 | $31.23 | $31.23 | 14,807 |
| 2024-09-10 | $31.47 | $31.50 | $30.78 | $31.35 | $31.35 | 14,437 |
| 2024-09-09 | $30.81 | $31.60 | $30.70 | $31.18 | $31.18 | 18,212 |
| 2024-09-06 | $31.02 | $31.38 | $30.60 | $30.68 | $30.68 | 14,057 |
| 2024-09-05 | $32.33 | $32.42 | $31.76 | $31.91 | $31.91 | 20,018 |
| 2024-09-04 | $32.72 | $32.72 | $31.85 | $32.06 | $32.06 | 9,982 |
| 2024-09-03 | $33.15 | $33.53 | $32.52 | $32.56 | $32.56 | 17,845 |
| 2024-08-30 | $33.51 | $33.88 | $33.25 | $33.53 | $33.53 | 16,825 |
| 2024-08-29 | $32.43 | $34.15 | $32.18 | $33.34 | $33.34 | 49,954 |
| 2024-08-28 | $32.47 | $32.57 | $32.08 | $32.47 | $32.47 | 18,265 |
| 2024-08-27 | $32.49 | $32.72 | $32.37 | $32.49 | $32.49 | 14,699 |
| 2024-08-26 | $32.34 | $32.99 | $31.75 | $32.13 | $32.13 | 37,001 |
| 2024-08-23 | $32.20 | $33.40 | $31.49 | $32.24 | $32.24 | 55,083 |
| 2024-08-22 | $31.23 | $31.56 | $30.91 | $31.20 | $31.20 | 13,560 |
| 2024-08-21 | $30.91 | $31.69 | $30.91 | $31.45 | $31.45 | 15,000 |
| 2024-08-20 | $32.84 | $32.84 | $31.30 | $31.30 | $31.30 | 17,252 |
| 2024-08-19 | $31.72 | $32.75 | $31.72 | $32.71 | $32.71 | 16,661 |
| 2024-08-16 | $30.63 | $31.83 | $30.63 | $31.72 | $31.72 | 25,186 |
| 2024-08-15 | $30.50 | $30.76 | $30.00 | $30.58 | $30.58 | 30,730 |
| 2024-08-14 | $31.79 | $31.79 | $29.59 | $29.77 | $29.77 | 17,418 |
| 2024-08-13 | $30.72 | $32.17 | $30.37 | $31.87 | $31.87 | 23,647 |
| 2024-08-12 | $30.38 | $30.70 | $30.07 | $30.30 | $30.30 | 28,512 |
| 2024-08-09 | $30.10 | $30.63 | $30.07 | $30.07 | $30.07 | 15,517 |
| 2024-08-08 | $30.18 | $30.65 | $30.18 | $30.51 | $30.51 | 14,175 |
| 2024-08-07 | $30.10 | $30.18 | $29.67 | $29.67 | $29.67 | 28,701 |
| 2024-08-06 | $28.74 | $29.92 | $28.73 | $29.66 | $29.66 | 23,725 |
| 2024-08-05 | $29.24 | $29.26 | $28.44 | $28.92 | $28.92 | 33,991 |
| 2024-08-02 | $29.93 | $30.50 | $29.50 | $30.18 | $30.18 | 31,811 |
| 2024-08-01 | $33.87 | $33.87 | $30.46 | $30.89 | $30.89 | 42,714 |
| 2024-07-31 | $31.62 | $33.14 | $31.62 | $32.70 | $32.70 | 38,243 |
| 2024-07-30 | $31.86 | $31.89 | $31.40 | $31.61 | $31.61 | 15,055 |
| 2024-07-29 | $32.15 | $32.16 | $31.37 | $31.55 | $31.55 | 23,551 |
| 2024-07-26 | $32.28 | $32.53 | $31.37 | $31.74 | $31.74 | 19,930 |
| 2024-07-25 | $30.32 | $32.17 | $30.32 | $31.83 | $31.83 | 30,202 |
| 2024-07-24 | $30.61 | $31.02 | $29.95 | $30.01 | $30.01 | 31,437 |
| 2024-07-23 | $30.35 | $31.22 | $30.35 | $30.98 | $30.98 | 20,029 |
| 2024-07-22 | $30.09 | $30.96 | $29.84 | $30.59 | $30.59 | 22,383 |
| 2024-07-19 | $33.15 | $33.15 | $30.08 | $30.17 | $30.17 | 46,758 |
| 2024-07-18 | $30.16 | $33.49 | $30.15 | $33.31 | $33.31 | 65,161 |
| 2024-07-17 | $27.77 | $30.53 | $27.77 | $30.13 | $30.13 | 115,100 |
| 2024-07-16 | $27.92 | $28.30 | $27.66 | $28.19 | $28.19 | 70,050 |
| 2024-07-15 | $28.18 | $28.18 | $27.23 | $27.54 | $27.54 | 58,153 |
| 2024-07-12 | $28.14 | $28.14 | $27.62 | $27.78 | $27.78 | 45,861 |
| 2024-07-11 | $28.03 | $28.32 | $27.54 | $27.74 | $27.74 | 84,842 |
| 2024-07-10 | $27.22 | $27.30 | $26.86 | $27.24 | $27.24 | 9,840 |
| 2024-07-09 | $27.27 | $27.50 | $27.15 | $27.30 | $27.30 | 11,059 |
| 2024-07-08 | $27.29 | $27.63 | $26.83 | $27.40 | $27.40 | 19,984 |
| 2024-07-05 | $28.25 | $28.38 | $26.80 | $26.92 | $26.92 | 39,371 |
| 2024-07-03 | $28.59 | $28.59 | $28.32 | $28.38 | $28.38 | 13,555 |
| 2024-07-02 | $28.61 | $29.09 | $28.50 | $28.59 | $28.59 | 10,546 |
| 2024-07-01 | $28.80 | $29.30 | $28.16 | $28.39 | $28.39 | 44,473 |
| 2024-06-28 | $26.88 | $28.93 | $26.88 | $28.74 | $28.74 | 137,274 |
| 2024-06-27 | $26.70 | $27.16 | $26.30 | $26.74 | $26.74 | 9,418 |
| 2024-06-26 | $26.39 | $26.85 | $25.99 | $26.42 | $26.42 | 14,617 |
| 2024-06-25 | $27.50 | $27.70 | $26.55 | $26.57 | $26.57 | 16,915 |
| 2024-06-24 | $27.45 | $27.91 | $27.18 | $27.50 | $27.50 | 17,845 |
| 2024-06-21 | $27.46 | $28.27 | $27.32 | $27.45 | $27.45 | 34,640 |
| 2024-06-20 | $26.93 | $27.63 | $26.93 | $27.49 | $27.49 | 6,513 |
| 2024-06-18 | $27.00 | $27.38 | $26.86 | $27.11 | $27.11 | 14,748 |
| 2024-06-17 | $26.97 | $27.12 | $26.40 | $27.12 | $27.12 | 48,685 |
| 2024-06-14 | $27.51 | $28.00 | $26.25 | $27.03 | $27.03 | 15,672 |
| 2024-06-13 | $27.99 | $28.11 | $27.72 | $27.75 | $27.75 | 13,213 |
| 2024-06-12 | $28.68 | $28.70 | $27.81 | $27.89 | $27.89 | 30,909 |
| 2024-06-11 | $27.95 | $28.29 | $27.89 | $28.04 | $28.04 | 9,589 |
| 2024-06-10 | $27.79 | $28.38 | $27.73 | $28.22 | $28.22 | 26,135 |
| 2024-06-07 | $27.98 | $28.11 | $27.76 | $27.89 | $27.89 | 8,086 |
| 2024-06-06 | $28.24 | $28.50 | $28.04 | $28.12 | $28.12 | 20,995 |
| 2024-06-05 | $28.70 | $28.70 | $28.09 | $28.24 | $28.24 | 13,221 |
| 2024-06-04 | $28.01 | $28.65 | $28.01 | $28.45 | $28.45 | 20,596 |
| 2024-06-03 | $27.64 | $28.48 | $27.58 | $28.20 | $28.20 | 42,854 |
| 2024-05-31 | $27.39 | $27.68 | $27.25 | $27.50 | $27.50 | 13,313 |
| 2024-05-30 | $26.93 | $27.83 | $26.80 | $27.51 | $27.51 | 29,506 |
| 2024-05-29 | $27.14 | $27.57 | $26.83 | $26.90 | $26.90 | 22,183 |
| 2024-05-28 | $27.42 | $27.65 | $27.16 | $27.52 | $27.52 | 20,809 |
| 2024-05-24 | $27.42 | $27.42 | $26.85 | $27.18 | $27.18 | 15,566 |
| 2024-05-23 | $27.71 | $27.71 | $26.72 | $27.10 | $27.10 | 26,010 |
| 2024-05-22 | $28.38 | $28.38 | $27.73 | $27.85 | $27.85 | 19,474 |
| 2024-05-21 | $28.50 | $28.54 | $27.52 | $28.37 | $28.37 | 17,575 |
| 2024-05-20 | $29.98 | $29.98 | $28.59 | $28.68 | $28.38 | 29,329 |
| 2024-05-17 | $30.00 | $30.28 | $29.64 | $29.75 | $29.44 | 19,239 |
| 2024-05-16 | $29.57 | $29.93 | $29.31 | $29.80 | $29.49 | 26,377 |
| 2024-05-15 | $30.48 | $30.48 | $29.55 | $29.57 | $29.26 | 31,206 |
| 2024-05-14 | $30.00 | $30.67 | $29.91 | $30.03 | $29.72 | 54,887 |
| 2024-05-13 | $30.30 | $30.53 | $29.50 | $29.54 | $29.23 | 54,823 |
| 2024-05-10 | $30.26 | $30.50 | $29.94 | $30.00 | $30.00 | 15,289 |
| 2024-05-09 | $30.16 | $30.38 | $29.51 | $29.93 | $29.93 | 23,974 |
| 2024-05-08 | $30.07 | $30.20 | $29.22 | $29.71 | $29.71 | 31,097 |
| 2024-05-07 | $30.50 | $30.83 | $29.51 | $30.44 | $30.44 | 111,019 |
| 2024-05-06 | $28.78 | $30.49 | $28.78 | $30.44 | $30.44 | 57,330 |
| 2024-05-03 | $27.84 | $28.40 | $27.26 | $28.34 | $28.34 | 134,301 |
| 2024-05-02 | $27.30 | $27.99 | $26.63 | $27.32 | $27.32 | 24,934 |
| 2024-05-01 | $25.87 | $25.92 | $25.00 | $25.29 | $25.29 | 28,336 |
| 2024-04-30 | $25.95 | $26.13 | $25.20 | $25.21 | $25.21 | 24,607 |
| 2024-04-29 | $26.22 | $26.73 | $25.98 | $26.13 | $26.13 | 13,889 |
| 2024-04-26 | $26.09 | $26.54 | $26.09 | $26.42 | $26.42 | 8,056 |
| 2024-04-25 | $25.97 | $26.38 | $25.36 | $26.26 | $26.26 | 14,751 |
| 2024-04-24 | $25.91 | $26.49 | $25.50 | $26.38 | $26.38 | 15,781 |
| 2024-04-23 | $25.85 | $26.64 | $25.70 | $26.24 | $26.24 | 12,107 |
| 2024-04-22 | $25.28 | $26.09 | $25.17 | $25.78 | $25.78 | 18,022 |
| 2024-04-19 | $24.59 | $25.21 | $24.59 | $25.20 | $25.20 | 19,506 |
| 2024-04-18 | $25.10 | $25.39 | $24.75 | $24.87 | $24.87 | 40,654 |
| 2024-04-17 | $24.50 | $25.12 | $24.39 | $24.86 | $24.86 | 44,106 |
| 2024-04-16 | $24.96 | $25.34 | $24.49 | $24.57 | $24.57 | 18,901 |
| 2024-04-15 | $25.00 | $25.03 | $24.41 | $24.86 | $24.86 | 49,420 |
| 2024-04-12 | $25.40 | $25.77 | $24.61 | $25.00 | $25.00 | 20,042 |
| 2024-04-11 | $24.66 | $25.50 | $24.66 | $25.40 | $25.40 | 21,561 |
| 2024-04-10 | $24.94 | $24.94 | $24.42 | $24.84 | $24.84 | 34,475 |
| 2024-04-09 | $25.07 | $25.42 | $24.97 | $25.36 | $25.36 | 14,763 |
| 2024-04-08 | $24.70 | $25.01 | $24.39 | $24.76 | $24.76 | 30,451 |
| 2024-04-05 | $24.03 | $24.84 | $23.98 | $24.66 | $24.66 | 16,396 |
| 2024-04-04 | $24.20 | $24.63 | $23.97 | $24.26 | $24.26 | 31,185 |
| 2024-04-03 | $23.72 | $24.24 | $23.72 | $23.93 | $23.93 | 32,273 |
| 2024-04-02 | $23.67 | $24.27 | $23.35 | $24.00 | $24.00 | 28,151 |
| 2024-04-01 | $24.26 | $24.56 | $23.99 | $24.06 | $24.06 | 27,965 |
| 2024-03-28 | $24.20 | $24.60 | $24.09 | $24.21 | $24.21 | 53,243 |
| 2024-03-27 | $24.49 | $24.52 | $24.04 | $24.20 | $24.20 | 33,183 |
| 2024-03-26 | $24.53 | $24.60 | $23.73 | $23.84 | $23.84 | 40,664 |
| 2024-03-25 | $24.70 | $24.70 | $24.23 | $24.25 | $24.25 | 12,234 |
| 2024-03-22 | $24.80 | $24.80 | $24.24 | $24.35 | $24.35 | 18,118 |
| 2024-03-21 | $25.59 | $25.85 | $24.55 | $25.17 | $25.17 | 21,724 |
| 2024-03-20 | $23.04 | $25.35 | $23.04 | $25.21 | $25.21 | 32,441 |
| 2024-03-19 | $22.90 | $23.41 | $22.90 | $23.20 | $23.20 | 20,992 |
| 2024-03-18 | $23.60 | $23.60 | $22.90 | $22.90 | $22.90 | 16,091 |
| 2024-03-15 | $22.92 | $23.63 | $22.92 | $23.43 | $23.43 | 58,220 |
| 2024-03-14 | $23.86 | $23.86 | $22.89 | $23.19 | $23.19 | 32,955 |
| 2024-03-13 | $23.98 | $24.38 | $23.58 | $23.74 | $23.74 | 14,431 |
| 2024-03-12 | $24.17 | $24.26 | $23.64 | $23.65 | $23.65 | 13,678 |
| 2024-03-11 | $23.83 | $25.00 | $23.83 | $24.14 | $24.14 | 41,671 |
| 2024-03-08 | $23.45 | $23.88 | $23.27 | $23.72 | $23.72 | 14,288 |
| 2024-03-07 | $22.90 | $23.31 | $22.80 | $23.05 | $23.05 | 22,133 |
| 2024-03-06 | $22.60 | $23.07 | $22.38 | $22.90 | $22.90 | 27,421 |
| 2024-03-05 | $22.94 | $23.40 | $22.25 | $22.54 | $22.54 | 22,981 |
| 2024-03-04 | $22.95 | $23.50 | $22.83 | $22.87 | $22.87 | 22,342 |
| 2024-03-01 | $23.10 | $23.59 | $22.79 | $22.93 | $22.93 | 28,454 |
| 2024-02-29 | $23.67 | $23.67 | $22.69 | $23.40 | $23.40 | 17,974 |
| 2024-02-28 | $23.49 | $23.59 | $23.13 | $23.13 | $23.13 | 21,004 |
| 2024-02-27 | $23.54 | $23.86 | $23.33 | $23.46 | $23.46 | 13,479 |
| 2024-02-26 | $22.95 | $23.24 | $22.79 | $23.22 | $23.22 | 11,352 |
| 2024-02-23 | $22.93 | $23.25 | $22.54 | $23.12 | $23.12 | 27,588 |
| 2024-02-22 | $22.09 | $22.83 | $21.90 | $22.76 | $22.76 | 33,497 |
| 2024-02-21 | $22.38 | $22.70 | $21.98 | $22.29 | $22.29 | 17,835 |
| 2024-02-20 | $23.00 | $23.34 | $22.31 | $22.93 | $22.63 | 25,373 |
| 2024-02-16 | $23.79 | $24.13 | $22.88 | $23.24 | $22.93 | 43,482 |
| 2024-02-15 | $21.96 | $24.23 | $21.72 | $23.97 | $23.65 | 52,060 |
| 2024-02-14 | $21.27 | $21.97 | $20.88 | $21.95 | $21.66 | 20,120 |
| 2024-02-13 | $20.90 | $21.49 | $20.50 | $20.82 | $20.54 | 33,099 |
| 2024-02-12 | $22.37 | $22.52 | $21.18 | $21.27 | $20.99 | 34,067 |
| 2024-02-09 | $23.00 | $23.00 | $22.01 | $22.55 | $22.55 | 11,352 |
| 2024-02-08 | $21.01 | $23.24 | $20.62 | $23.05 | $23.05 | 36,561 |
| 2024-02-07 | $24.29 | $24.29 | $22.75 | $23.34 | $23.34 | 16,954 |
| 2024-02-06 | $23.72 | $24.34 | $23.60 | $23.92 | $23.92 | 12,724 |
| 2024-02-05 | $23.60 | $24.40 | $23.50 | $23.97 | $23.97 | 15,975 |
| 2024-02-02 | $23.67 | $24.44 | $23.60 | $23.89 | $23.89 | 12,101 |
| 2024-02-01 | $24.26 | $24.40 | $22.85 | $24.26 | $24.26 | 32,813 |
| 2024-01-31 | $25.24 | $25.79 | $23.98 | $24.38 | $24.38 | 15,092 |
| 2024-01-30 | $25.55 | $26.21 | $25.10 | $25.13 | $25.13 | 10,637 |
| 2024-01-29 | $26.39 | $26.44 | $25.64 | $25.89 | $25.89 | 14,964 |
| 2024-01-26 | $27.22 | $27.22 | $26.19 | $26.50 | $26.50 | 14,680 |
| 2024-01-25 | $26.94 | $27.09 | $26.43 | $26.80 | $26.80 | 17,178 |
| 2024-01-24 | $26.99 | $27.10 | $26.03 | $26.30 | $26.30 | 9,197 |
| 2024-01-23 | $26.54 | $27.37 | $25.98 | $26.42 | $26.42 | 24,969 |
| 2024-01-22 | $25.69 | $26.13 | $25.65 | $25.98 | $25.98 | 10,685 |
| 2024-01-19 | $24.49 | $25.46 | $24.38 | $25.37 | $25.37 | 15,230 |
| 2024-01-18 | $25.39 | $25.49 | $23.81 | $24.20 | $24.20 | 12,451 |
| 2024-01-17 | $25.22 | $25.74 | $25.22 | $25.48 | $25.48 | 15,846 |
| 2024-01-16 | $24.86 | $26.13 | $24.86 | $25.74 | $25.74 | 25,493 |
| 2024-01-12 | $25.73 | $25.73 | $24.87 | $25.07 | $25.07 | 15,844 |
| 2024-01-11 | $24.99 | $25.37 | $24.23 | $25.16 | $25.16 | 21,327 |
| 2024-01-10 | $24.69 | $25.62 | $24.69 | $25.03 | $25.03 | 14,131 |
| 2024-01-09 | $24.40 | $25.53 | $24.40 | $25.00 | $25.00 | 13,466 |
| 2024-01-08 | $25.29 | $25.45 | $24.59 | $24.93 | $24.93 | 10,199 |
| 2024-01-05 | $24.08 | $25.31 | $23.83 | $25.13 | $25.13 | 58,179 |
| 2024-01-04 | $24.40 | $25.10 | $23.91 | $24.48 | $24.48 | 17,476 |
| 2024-01-03 | $26.37 | $26.51 | $24.68 | $24.92 | $24.92 | 20,822 |
| 2024-01-02 | $24.79 | $26.73 | $24.79 | $26.50 | $26.50 | 22,121 |
| 2023-12-29 | $26.17 | $27.98 | $24.33 | $25.08 | $25.08 | 34,120 |
| 2023-12-28 | $26.67 | $26.77 | $25.79 | $25.83 | $25.83 | 15,072 |
| 2023-12-27 | $27.65 | $27.65 | $26.27 | $26.66 | $26.66 | 17,689 |
| 2023-12-26 | $27.10 | $27.68 | $27.10 | $27.39 | $27.39 | 10,565 |
| 2023-12-22 | $26.96 | $27.27 | $26.80 | $27.12 | $27.12 | 12,479 |
| 2023-12-21 | $25.83 | $26.58 | $25.68 | $26.58 | $26.58 | 14,962 |
| 2023-12-20 | $26.47 | $27.01 | $25.36 | $25.67 | $25.67 | 29,983 |
| 2023-12-19 | $25.00 | $26.10 | $24.79 | $25.72 | $25.72 | 20,902 |
| 2023-12-18 | $25.08 | $25.08 | $24.34 | $24.69 | $24.69 | 17,920 |
| 2023-12-15 | $25.56 | $25.56 | $24.34 | $25.09 | $25.09 | 59,382 |
| 2023-12-14 | $24.77 | $25.35 | $24.00 | $25.34 | $25.34 | 37,949 |
| 2023-12-13 | $23.30 | $24.46 | $22.86 | $24.34 | $24.34 | 49,645 |
| 2023-12-12 | $23.43 | $23.64 | $22.78 | $23.29 | $23.29 | 13,724 |
| 2023-12-11 | $23.28 | $23.38 | $22.73 | $23.28 | $23.28 | 13,956 |
| 2023-12-08 | $23.25 | $23.80 | $22.73 | $23.39 | $23.39 | 15,719 |
| 2023-12-07 | $22.65 | $23.07 | $22.01 | $23.03 | $23.03 | 19,189 |
| 2023-12-06 | $22.80 | $23.14 | $22.26 | $22.40 | $22.40 | 18,598 |
| 2023-12-05 | $23.31 | $23.31 | $22.28 | $22.42 | $22.42 | 18,033 |
| 2023-12-04 | $23.40 | $23.70 | $23.26 | $23.31 | $23.31 | 24,583 |
| 2023-12-01 | $22.28 | $23.48 | $22.28 | $23.25 | $23.25 | 15,195 |
| 2023-11-30 | $21.83 | $22.63 | $21.70 | $22.12 | $22.12 | 19,191 |
| 2023-11-29 | $21.34 | $21.63 | $21.34 | $21.60 | $21.60 | 38,324 |
| 2023-11-28 | $21.50 | $21.82 | $20.76 | $21.13 | $21.13 | 45,701 |
| 2023-11-27 | $21.01 | $21.96 | $21.01 | $21.67 | $21.67 | 29,934 |
| 2023-11-24 | $21.52 | $22.40 | $21.50 | $22.20 | $22.20 | 14,821 |
| 2023-11-22 | $22.00 | $22.00 | $21.60 | $21.76 | $21.76 | 11,849 |
| 2023-11-21 | $22.70 | $22.70 | $21.97 | $22.13 | $22.13 | 16,280 |
| 2023-11-20 | $23.32 | $23.65 | $23.07 | $23.13 | $22.82 | 11,504 |
| 2023-11-17 | $22.54 | $23.20 | $22.54 | $23.00 | $23.00 | 19,324 |
| 2023-11-16 | $23.55 | $23.55 | $22.04 | $22.24 | $22.24 | 19,855 |
| 2023-11-15 | $24.88 | $24.99 | $23.41 | $23.46 | $23.46 | 100,540 |
| 2023-11-14 | $24.33 | $24.83 | $23.43 | $24.83 | $24.83 | 23,648 |
| 2023-11-13 | $22.81 | $23.76 | $22.72 | $23.49 | $23.49 | 26,631 |
| 2023-11-10 | $22.53 | $22.97 | $22.19 | $22.81 | $22.81 | 23,031 |
| 2023-11-09 | $22.24 | $22.69 | $21.73 | $22.42 | $22.42 | 27,941 |
| 2023-11-08 | $21.80 | $22.00 | $21.32 | $21.93 | $21.93 | 21,397 |
| 2023-11-07 | $22.20 | $22.69 | $21.98 | $22.08 | $22.08 | 23,846 |
| 2023-11-06 | $23.50 | $23.67 | $21.96 | $22.09 | $22.09 | 32,238 |
| 2023-11-03 | $23.04 | $23.65 | $22.30 | $23.50 | $23.50 | 42,810 |
| 2023-11-02 | $22.74 | $23.72 | $20.91 | $22.46 | $22.46 | 66,180 |
| 2023-11-01 | $25.02 | $25.09 | $24.30 | $25.09 | $25.09 | 24,724 |
| 2023-10-31 | $24.79 | $25.02 | $24.51 | $24.86 | $24.86 | 15,423 |
| 2023-10-30 | $24.21 | $24.72 | $23.57 | $24.58 | $24.58 | 18,086 |
| 2023-10-27 | $23.35 | $23.90 | $23.21 | $23.87 | $23.87 | 35,104 |
| 2023-10-26 | $23.09 | $23.27 | $22.64 | $23.14 | $23.14 | 17,238 |
| 2023-10-25 | $23.44 | $23.48 | $22.76 | $22.96 | $22.96 | 15,862 |
| 2023-10-24 | $24.32 | $24.37 | $23.80 | $23.83 | $23.83 | 21,420 |
| 2023-10-23 | $24.97 | $25.14 | $24.27 | $24.32 | $24.32 | 20,647 |
| 2023-10-20 | $25.74 | $25.74 | $24.85 | $25.14 | $25.14 | 25,573 |
| 2023-10-19 | $25.11 | $25.63 | $25.01 | $25.53 | $25.53 | 21,057 |
| 2023-10-18 | $25.93 | $25.93 | $25.01 | $25.20 | $25.20 | 28,613 |
| 2023-10-17 | $25.51 | $26.22 | $25.51 | $26.02 | $26.02 | 24,318 |
| 2023-10-16 | $25.74 | $25.90 | $25.37 | $25.75 | $25.75 | 27,176 |
| 2023-10-13 | $25.75 | $26.06 | $25.21 | $25.42 | $25.42 | 24,207 |
| 2023-10-12 | $26.23 | $26.23 | $25.61 | $25.78 | $25.78 | 30,067 |
| 2023-10-11 | $26.53 | $26.95 | $26.11 | $26.30 | $26.30 | 24,430 |
| 2023-10-10 | $26.86 | $27.49 | $26.56 | $26.60 | $26.60 | 13,362 |
| 2023-10-09 | $26.10 | $26.95 | $26.10 | $26.70 | $26.70 | 19,358 |
| 2023-10-06 | $26.18 | $26.79 | $26.18 | $26.41 | $26.41 | 13,926 |
| 2023-10-05 | $26.36 | $26.40 | $25.69 | $26.30 | $26.30 | 27,032 |
| 2023-10-04 | $26.73 | $26.73 | $26.20 | $26.28 | $26.28 | 13,371 |
| 2023-10-03 | $27.00 | $27.25 | $26.53 | $26.75 | $26.75 | 25,560 |
| 2023-10-02 | $27.61 | $27.61 | $26.80 | $27.27 | $27.27 | 21,683 |
| 2023-09-29 | $28.09 | $28.25 | $27.68 | $27.68 | $27.68 | 16,709 |
| 2023-09-28 | $27.35 | $27.80 | $26.77 | $27.76 | $27.76 | 24,561 |
| 2023-09-27 | $27.51 | $28.08 | $27.13 | $27.22 | $27.22 | 39,938 |
| 2023-09-26 | $26.69 | $27.33 | $26.32 | $27.14 | $27.14 | 50,223 |
| 2023-09-25 | $26.62 | $26.98 | $26.41 | $26.73 | $26.73 | 53,603 |
| 2023-09-22 | $26.51 | $26.83 | $26.21 | $26.77 | $26.77 | 46,456 |
| 2023-09-21 | $27.15 | $27.15 | $26.36 | $26.59 | $26.59 | 61,188 |
| 2023-09-20 | $27.26 | $27.60 | $27.03 | $27.36 | $27.36 | 17,228 |
| 2023-09-19 | $26.72 | $27.49 | $26.70 | $27.00 | $27.00 | 22,096 |
| 2023-09-18 | $27.28 | $27.28 | $26.56 | $26.73 | $26.73 | 19,567 |
| 2023-09-15 | $27.83 | $28.02 | $27.43 | $27.84 | $27.84 | 39,899 |
| 2023-09-14 | $27.61 | $28.05 | $27.45 | $27.88 | $27.88 | 26,862 |
| 2023-09-13 | $27.76 | $27.98 | $27.20 | $27.45 | $27.45 | 26,561 |
| 2023-09-12 | $27.67 | $28.04 | $27.46 | $27.65 | $27.65 | 20,474 |
| 2023-09-11 | $27.29 | $27.55 | $26.92 | $27.51 | $27.51 | 29,415 |
| 2023-09-08 | $26.96 | $27.30 | $26.64 | $27.17 | $27.17 | 27,380 |
| 2023-09-07 | $26.70 | $26.93 | $26.52 | $26.81 | $26.81 | 85,492 |
| 2023-09-06 | $27.36 | $27.54 | $26.46 | $27.28 | $27.28 | 90,306 |
| 2023-09-05 | $28.36 | $28.36 | $27.39 | $27.41 | $27.41 | 20,368 |
| 2023-09-01 | $27.85 | $28.61 | $27.50 | $28.54 | $28.54 | 50,175 |
| 2023-08-31 | $28.11 | $28.11 | $27.35 | $27.48 | $27.48 | 21,781 |
| 2023-08-30 | $28.85 | $28.94 | $27.75 | $27.87 | $27.87 | 42,429 |
| 2023-08-29 | $28.65 | $28.97 | $28.59 | $28.94 | $28.94 | 88,106 |
| 2023-08-28 | $28.62 | $28.77 | $28.33 | $28.65 | $28.65 | 24,566 |
| 2023-08-25 | $28.46 | $28.47 | $27.87 | $28.25 | $28.25 | 24,793 |
| 2023-08-24 | $27.90 | $28.49 | $27.70 | $28.44 | $28.44 | 27,360 |
| 2023-08-23 | $27.50 | $27.97 | $27.50 | $27.97 | $27.97 | 34,673 |
| 2023-08-22 | $27.25 | $27.56 | $27.05 | $27.38 | $27.38 | 55,296 |
| 2023-08-21 | $27.81 | $28.18 | $27.38 | $27.45 | $27.15 | 31,492 |
| 2023-08-18 | $27.27 | $28.04 | $27.27 | $27.97 | $27.67 | 45,663 |
| 2023-08-17 | $27.69 | $27.69 | $27.27 | $27.46 | $27.16 | 18,349 |
| 2023-08-16 | $27.46 | $27.90 | $27.22 | $27.44 | $27.14 | 37,242 |
| 2023-08-15 | $27.94 | $28.02 | $27.16 | $27.48 | $27.18 | 60,917 |
| 2023-08-14 | $28.84 | $28.84 | $28.12 | $28.31 | $28.00 | 24,286 |
| 2023-08-11 | $29.74 | $29.76 | $28.97 | $29.07 | $28.75 | 21,335 |
| 2023-08-10 | $30.67 | $30.67 | $29.70 | $29.75 | $29.43 | 16,450 |
| 2023-08-09 | $30.64 | $30.69 | $30.02 | $30.43 | $30.10 | 18,358 |
| 2023-08-08 | $30.52 | $30.94 | $30.49 | $30.81 | $30.48 | 37,055 |
| 2023-08-07 | $31.15 | $31.36 | $30.45 | $30.89 | $30.56 | 48,489 |
| 2023-08-04 | $32.64 | $32.64 | $31.63 | $31.67 | $31.67 | 30,922 |
| 2023-08-03 | $33.99 | $33.99 | $31.34 | $32.74 | $32.74 | 74,723 |
| 2023-08-02 | $32.40 | $32.91 | $31.89 | $32.11 | $32.11 | 73,176 |
| 2023-08-01 | $32.19 | $33.45 | $32.19 | $33.16 | $33.16 | 52,979 |
| 2023-07-31 | $32.83 | $33.03 | $32.22 | $32.49 | $32.49 | 69,497 |
| 2023-07-28 | $33.14 | $33.38 | $32.76 | $32.80 | $32.80 | 16,008 |
| 2023-07-27 | $33.48 | $33.55 | $32.75 | $32.85 | $32.85 | 35,262 |
| 2023-07-26 | $33.82 | $34.53 | $32.92 | $33.26 | $33.26 | 34,052 |
| 2023-07-25 | $32.98 | $34.34 | $32.98 | $33.89 | $33.89 | 48,277 |
| 2023-07-24 | $33.46 | $33.56 | $32.70 | $32.98 | $32.98 | 41,675 |
| 2023-07-21 | $34.05 | $34.05 | $33.00 | $33.37 | $33.37 | 17,433 |
| 2023-07-20 | $34.60 | $34.60 | $33.27 | $33.80 | $33.80 | 36,358 |
| 2023-07-19 | $34.32 | $34.53 | $33.93 | $34.45 | $34.45 | 33,733 |
| 2023-07-18 | $33.53 | $34.52 | $33.53 | $33.99 | $33.99 | 25,583 |
| 2023-07-17 | $32.82 | $33.66 | $32.82 | $33.32 | $33.32 | 40,541 |
| 2023-07-14 | $33.58 | $33.77 | $32.47 | $32.64 | $32.64 | 16,559 |
| 2023-07-13 | $33.41 | $33.75 | $33.11 | $33.59 | $33.59 | 23,554 |
| 2023-07-12 | $32.42 | $32.92 | $32.28 | $32.91 | $32.91 | 38,294 |
| 2023-07-11 | $31.96 | $32.26 | $30.96 | $31.67 | $31.67 | 68,901 |
| 2023-07-10 | $31.68 | $32.35 | $31.45 | $31.53 | $31.53 | 31,762 |
| 2023-07-07 | $31.14 | $31.90 | $31.14 | $31.30 | $31.30 | 97,273 |
| 2023-07-06 | $31.00 | $31.54 | $30.31 | $31.17 | $31.17 | 28,016 |
| 2023-07-05 | $30.21 | $31.64 | $30.21 | $31.18 | $31.18 | 26,468 |
| 2023-07-03 | $30.06 | $30.90 | $29.97 | $30.68 | $30.68 | 11,783 |
| 2023-06-30 | $30.73 | $30.73 | $29.82 | $30.50 | $30.50 | 73,768 |
| 2023-06-29 | $30.26 | $30.98 | $30.00 | $30.60 | $30.60 | 18,326 |
| 2023-06-28 | $29.37 | $30.35 | $29.14 | $30.03 | $30.03 | 26,974 |
| 2023-06-27 | $28.03 | $29.68 | $27.86 | $29.58 | $29.58 | 37,435 |
| 2023-06-26 | $29.57 | $30.32 | $27.55 | $28.46 | $28.46 | 90,429 |
| 2023-06-23 | $29.09 | $30.16 | $28.92 | $29.72 | $29.72 | 159,525 |
| 2023-06-22 | $30.45 | $30.45 | $29.59 | $29.63 | $29.63 | 14,386 |
| 2023-06-21 | $30.75 | $30.91 | $30.42 | $30.61 | $30.61 | 26,322 |
| 2023-06-20 | $30.16 | $30.32 | $29.26 | $30.14 | $30.14 | 26,282 |
| 2023-06-16 | $31.07 | $31.09 | $30.11 | $30.13 | $30.13 | 29,335 |
| 2023-06-15 | $31.38 | $31.38 | $30.04 | $30.42 | $30.42 | 39,043 |
| 2023-06-14 | $31.38 | $31.38 | $30.15 | $30.52 | $30.52 | 31,303 |
| 2023-06-13 | $30.53 | $31.51 | $30.24 | $31.23 | $31.23 | 23,090 |
| 2023-06-12 | $29.57 | $31.02 | $29.57 | $30.72 | $30.72 | 33,001 |
| 2023-06-09 | $30.47 | $30.69 | $29.36 | $29.50 | $29.50 | 19,623 |
| 2023-06-08 | $31.81 | $31.81 | $30.42 | $30.55 | $30.55 | 21,224 |
| 2023-06-07 | $30.26 | $32.09 | $30.26 | $31.53 | $31.53 | 41,260 |
| 2023-06-06 | $27.23 | $30.60 | $27.23 | $30.26 | $30.26 | 21,431 |
| 2023-06-05 | $27.41 | $28.14 | $26.90 | $27.36 | $27.36 | 27,427 |
| 2023-06-02 | $26.77 | $27.31 | $26.56 | $27.26 | $27.26 | 79,929 |
| 2023-06-01 | $26.33 | $26.44 | $25.73 | $26.44 | $26.44 | 67,922 |
| 2023-05-31 | $26.40 | $26.83 | $25.75 | $26.15 | $26.15 | 54,791 |
| 2023-05-30 | $25.44 | $26.98 | $25.24 | $26.36 | $26.36 | 20,944 |
| 2023-05-26 | $25.02 | $25.76 | $24.70 | $25.31 | $25.31 | 123,437 |
| 2023-05-25 | $25.69 | $25.69 | $24.98 | $25.00 | $25.00 | 13,186 |
| 2023-05-24 | $26.58 | $26.58 | $25.77 | $25.88 | $25.88 | 14,255 |
| 2023-05-23 | $26.06 | $27.16 | $26.06 | $26.74 | $26.74 | 16,484 |
| 2023-05-22 | $26.72 | $26.72 | $26.29 | $26.46 | $26.46 | 10,250 |
| 2023-05-19 | $27.22 | $27.22 | $26.60 | $26.60 | $26.60 | 6,082 |
| 2023-05-18 | $26.81 | $27.31 | $26.40 | $27.12 | $27.12 | 15,984 |
| 2023-05-17 | $25.38 | $26.94 | $25.38 | $26.85 | $26.85 | 11,837 |
| 2023-05-16 | $25.83 | $25.92 | $25.18 | $25.38 | $25.38 | 7,384 |
| 2023-05-15 | $25.65 | $26.31 | $25.65 | $25.90 | $25.90 | 13,433 |
| 2023-05-12 | $25.71 | $25.91 | $25.19 | $25.65 | $25.65 | 8,744 |
| 2023-05-11 | $25.50 | $25.84 | $25.43 | $25.71 | $25.71 | 13,940 |
| 2023-05-10 | $26.97 | $26.97 | $25.73 | $25.80 | $25.80 | 13,273 |
| 2023-05-09 | $26.40 | $26.85 | $26.02 | $26.53 | $26.53 | 15,826 |
| 2023-05-08 | $27.50 | $27.61 | $26.67 | $26.69 | $26.69 | 19,083 |
| 2023-05-05 | $26.92 | $27.35 | $26.32 | $27.13 | $27.13 | 19,875 |
| 2023-05-04 | $26.00 | $26.81 | $25.55 | $26.33 | $26.33 | 26,663 |
| 2023-05-03 | $25.85 | $26.47 | $25.27 | $25.43 | $25.43 | 24,926 |
| 2023-05-02 | $26.69 | $26.69 | $25.52 | $25.56 | $25.56 | 30,600 |
| 2023-05-01 | $26.83 | $27.15 | $26.18 | $26.53 | $26.53 | 18,166 |
| 2023-04-28 | $26.91 | $27.62 | $26.33 | $26.76 | $26.76 | 24,213 |
| 2023-04-27 | $26.12 | $27.11 | $26.12 | $27.00 | $27.00 | 11,969 |
| 2023-04-26 | $25.41 | $26.02 | $25.36 | $25.97 | $25.97 | 16,886 |
| 2023-04-25 | $26.55 | $27.25 | $25.46 | $25.66 | $25.66 | 57,743 |
| 2023-04-24 | $26.81 | $27.08 | $26.70 | $26.96 | $26.96 | 18,043 |
| 2023-04-21 | $27.13 | $27.30 | $26.76 | $26.89 | $26.89 | 21,476 |
| 2023-04-20 | $26.98 | $27.32 | $26.51 | $27.17 | $27.17 | 13,439 |
| 2023-04-19 | $26.58 | $26.94 | $26.28 | $26.76 | $26.76 | 13,117 |
| 2023-04-18 | $26.68 | $26.84 | $26.37 | $26.59 | $26.59 | 14,810 |
| 2023-04-17 | $26.21 | $26.87 | $26.19 | $26.75 | $26.75 | 14,229 |
| 2023-04-14 | $26.39 | $26.64 | $26.16 | $26.51 | $26.51 | 16,124 |
| 2023-04-13 | $26.12 | $26.60 | $26.07 | $26.53 | $26.53 | 14,170 |
| 2023-04-12 | $26.69 | $26.69 | $26.02 | $26.18 | $26.18 | 9,698 |
| 2023-04-11 | $26.07 | $26.40 | $25.96 | $26.29 | $26.29 | 27,202 |
| 2023-04-10 | $25.43 | $26.04 | $25.32 | $25.89 | $25.89 | 22,120 |
| 2023-04-06 | $25.58 | $25.92 | $25.47 | $25.74 | $25.74 | 9,506 |
| 2023-04-05 | $25.51 | $25.80 | $25.14 | $25.46 | $25.46 | 27,386 |
| 2023-04-04 | $26.03 | $26.05 | $25.31 | $25.55 | $25.55 | 23,446 |
| 2023-04-03 | $26.56 | $26.56 | $25.61 | $26.23 | $26.23 | 41,511 |
| 2023-03-31 | $25.55 | $26.17 | $25.55 | $26.09 | $26.09 | 39,219 |
| 2023-03-30 | $26.29 | $26.29 | $25.41 | $25.54 | $25.54 | 12,896 |
| 2023-03-29 | $25.87 | $26.14 | $25.63 | $26.12 | $26.12 | 21,947 |
| 2023-03-28 | $25.55 | $25.96 | $25.46 | $25.64 | $25.64 | 21,622 |
| 2023-03-27 | $25.42 | $25.72 | $25.25 | $25.49 | $25.49 | 28,127 |
| 2023-03-24 | $24.83 | $25.23 | $24.63 | $25.12 | $25.12 | 23,102 |
| 2023-03-23 | $26.42 | $26.60 | $24.51 | $25.05 | $25.05 | 25,697 |
| 2023-03-22 | $26.83 | $27.01 | $26.15 | $26.21 | $26.21 | 26,515 |
| 2023-03-21 | $25.70 | $27.14 | $25.70 | $26.84 | $26.84 | 39,007 |
| 2023-03-20 | $25.28 | $25.75 | $24.38 | $24.97 | $24.97 | 49,199 |
| 2023-03-17 | $26.18 | $26.18 | $25.15 | $25.19 | $25.19 | 150,610 |
| 2023-03-16 | $25.68 | $27.04 | $25.42 | $26.52 | $26.52 | 39,000 |
| 2023-03-15 | $25.85 | $27.32 | $25.21 | $26.25 | $26.25 | 44,181 |
| 2023-03-14 | $27.81 | $27.81 | $26.05 | $26.78 | $26.78 | 67,665 |
| 2023-03-13 | $27.25 | $27.89 | $26.60 | $26.74 | $26.74 | 56,779 |
| 2023-03-10 | $29.09 | $29.13 | $27.38 | $27.80 | $27.80 | 48,376 |
| 2023-03-09 | $30.51 | $30.51 | $29.24 | $29.30 | $29.30 | 40,257 |
| 2023-03-08 | $30.59 | $30.91 | $30.17 | $30.45 | $30.45 | 38,283 |
| 2023-03-07 | $31.21 | $31.21 | $30.12 | $30.57 | $30.57 | 48,331 |
| 2023-03-06 | $31.94 | $31.94 | $30.62 | $31.02 | $31.02 | 84,109 |
| 2023-03-03 | $31.41 | $31.94 | $31.13 | $31.84 | $31.84 | 25,322 |
| 2023-03-02 | $31.26 | $31.42 | $30.72 | $31.29 | $31.29 | 31,088 |
| 2023-03-01 | $31.97 | $32.08 | $31.46 | $31.55 | $31.55 | 37,266 |
| 2023-02-28 | $31.83 | $32.41 | $31.41 | $31.52 | $31.52 | 77,045 |
| 2023-02-27 | $31.99 | $32.11 | $31.64 | $31.71 | $31.71 | 25,583 |
| 2023-02-24 | $31.50 | $31.93 | $31.32 | $31.76 | $31.76 | 18,194 |
| 2023-02-23 | $31.74 | $32.11 | $31.37 | $31.99 | $31.99 | 42,537 |
| 2023-02-22 | $32.26 | $32.26 | $31.25 | $31.48 | $31.48 | 44,331 |
| 2023-02-21 | $32.75 | $33.41 | $31.96 | $32.08 | $32.08 | 39,468 |
| 2023-02-17 | $34.04 | $34.11 | $33.55 | $33.63 | $33.32 | 65,397 |
| 2023-02-16 | $33.85 | $34.30 | $33.60 | $33.93 | $33.62 | 57,515 |
| 2023-02-15 | $33.68 | $34.25 | $33.28 | $34.01 | $33.69 | 56,525 |
| 2023-02-14 | $33.00 | $33.85 | $32.90 | $33.72 | $33.41 | 35,595 |
| 2023-02-13 | $32.97 | $33.23 | $32.68 | $33.16 | $32.85 | 79,455 |
| 2023-02-10 | $34.40 | $34.79 | $32.58 | $32.84 | $32.84 | 58,637 |
| 2023-02-09 | $37.46 | $38.34 | $34.12 | $34.44 | $34.44 | 212,731 |
| 2023-02-08 | $36.80 | $37.15 | $36.23 | $36.78 | $36.78 | 31,863 |
| 2023-02-07 | $36.01 | $36.94 | $35.41 | $36.78 | $36.78 | 32,495 |
| 2023-02-06 | $37.39 | $37.39 | $36.23 | $36.53 | $36.53 | 17,149 |
| 2023-02-03 | $36.56 | $38.34 | $36.34 | $37.84 | $37.84 | 31,579 |
| 2023-02-02 | $37.02 | $37.15 | $36.49 | $37.03 | $37.03 | 28,187 |
| 2023-02-01 | $34.19 | $36.32 | $33.80 | $35.98 | $35.98 | 171,067 |
| 2023-01-31 | $33.66 | $35.00 | $33.66 | $34.49 | $34.49 | 56,072 |
| 2023-01-30 | $33.57 | $34.07 | $33.47 | $33.67 | $33.67 | 9,523 |
| 2023-01-27 | $33.34 | $33.91 | $32.98 | $33.77 | $33.77 | 15,641 |
| 2023-01-26 | $32.97 | $33.50 | $32.97 | $33.50 | $33.50 | 7,318 |
| 2023-01-25 | $32.34 | $33.33 | $32.29 | $33.23 | $33.23 | 23,317 |
| 2023-01-24 | $32.85 | $33.30 | $32.61 | $32.63 | $32.63 | 10,634 |
| 2023-01-23 | $33.00 | $33.58 | $33.00 | $33.20 | $33.20 | 22,195 |
| 2023-01-20 | $32.34 | $33.15 | $32.03 | $33.12 | $33.12 | 68,206 |
| 2023-01-19 | $32.55 | $32.57 | $31.80 | $32.08 | $32.08 | 37,968 |
| 2023-01-18 | $32.83 | $32.93 | $32.19 | $32.56 | $32.56 | 18,809 |
| 2023-01-17 | $32.08 | $33.06 | $32.02 | $32.54 | $32.54 | 62,392 |
| 2023-01-13 | $31.74 | $32.41 | $31.41 | $32.29 | $32.29 | 14,689 |
| 2023-01-12 | $32.00 | $32.18 | $31.70 | $32.00 | $32.00 | 17,824 |
| 2023-01-11 | $31.60 | $31.94 | $31.44 | $31.75 | $31.75 | 10,430 |
| 2023-01-10 | $30.28 | $31.58 | $29.73 | $31.28 | $31.28 | 43,414 |
| 2023-01-09 | $30.27 | $30.71 | $29.91 | $30.16 | $30.16 | 34,721 |
| 2023-01-06 | $29.21 | $30.39 | $28.81 | $29.85 | $29.85 | 36,076 |
| 2023-01-05 | $29.77 | $29.99 | $28.62 | $28.84 | $28.84 | 35,059 |
| 2023-01-04 | $29.02 | $30.10 | $29.02 | $29.69 | $29.69 | 20,520 |
| 2023-01-03 | $28.23 | $29.43 | $28.22 | $28.95 | $28.95 | 28,541 |
| 2022-12-30 | $27.79 | $28.55 | $27.79 | $28.08 | $28.08 | 18,920 |
| 2022-12-29 | $27.50 | $27.94 | $27.33 | $27.93 | $27.93 | 10,046 |
| 2022-12-28 | $27.52 | $27.76 | $26.98 | $27.04 | $27.04 | 18,610 |
| 2022-12-27 | $27.75 | $27.91 | $27.19 | $27.52 | $27.52 | 12,325 |
| 2022-12-23 | $27.15 | $27.89 | $27.11 | $27.69 | $27.69 | 13,935 |
| 2022-12-22 | $27.29 | $27.29 | $26.52 | $27.05 | $27.05 | 21,329 |
| 2022-12-21 | $27.19 | $27.93 | $26.75 | $27.45 | $27.45 | 42,001 |
| 2022-12-20 | $28.13 | $28.13 | $26.91 | $27.23 | $27.23 | 24,333 |
| 2022-12-19 | $29.05 | $29.05 | $28.14 | $28.28 | $28.28 | 35,680 |
| 2022-12-16 | $29.08 | $29.40 | $28.16 | $29.25 | $29.25 | 92,155 |
| 2022-12-15 | $29.68 | $30.36 | $29.02 | $29.55 | $29.55 | 42,695 |
| 2022-12-14 | $29.93 | $30.90 | $29.93 | $30.20 | $30.20 | 31,135 |
| 2022-12-13 | $30.22 | $30.22 | $29.21 | $30.05 | $30.05 | 46,718 |
| 2022-12-12 | $29.19 | $29.65 | $28.80 | $29.36 | $29.36 | 49,610 |
| 2022-12-09 | $29.31 | $29.76 | $29.03 | $29.23 | $29.23 | 24,798 |
| 2022-12-08 | $29.23 | $29.70 | $29.15 | $29.29 | $29.29 | 19,943 |
| 2022-12-07 | $29.78 | $29.81 | $29.34 | $29.37 | $29.37 | 14,655 |
| 2022-12-06 | $30.03 | $30.21 | $29.20 | $30.03 | $30.03 | 46,325 |
| 2022-12-05 | $29.99 | $30.24 | $29.69 | $29.86 | $29.86 | 28,483 |
| 2022-12-02 | $30.19 | $30.39 | $29.92 | $30.11 | $30.11 | 19,722 |
| 2022-12-01 | $29.89 | $30.81 | $29.63 | $30.32 | $30.32 | 23,913 |
| 2022-11-30 | $29.04 | $29.83 | $28.35 | $29.44 | $29.44 | 56,450 |
| 2022-11-29 | $29.22 | $29.51 | $28.52 | $28.85 | $28.85 | 26,219 |
| 2022-11-28 | $29.19 | $29.38 | $29.10 | $29.23 | $29.23 | 20,416 |
| 2022-11-25 | $29.14 | $29.64 | $29.14 | $29.34 | $29.34 | 10,083 |
| 2022-11-23 | $29.48 | $29.57 | $28.79 | $29.08 | $29.08 | 22,660 |
| 2022-11-22 | $29.13 | $29.72 | $29.13 | $29.32 | $29.32 | 34,204 |
| 2022-11-21 | $28.81 | $29.42 | $28.81 | $29.28 | $29.28 | 23,237 |
| 2022-11-18 | $29.48 | $30.36 | $28.56 | $29.08 | $29.08 | 37,301 |
| 2022-11-17 | $28.70 | $28.92 | $28.33 | $28.87 | $28.87 | 77,682 |
| 2022-11-16 | $29.31 | $29.61 | $28.73 | $28.85 | $28.85 | 17,827 |
| 2022-11-15 | $30.09 | $30.63 | $29.37 | $29.48 | $29.48 | 22,576 |
| 2022-11-14 | $30.71 | $31.13 | $29.34 | $29.44 | $29.44 | 49,564 |
| 2022-11-11 | $32.16 | $32.39 | $30.96 | $31.12 | $31.12 | 33,870 |
| 2022-11-10 | $31.40 | $32.42 | $31.40 | $31.89 | $31.89 | 44,045 |
| 2022-11-09 | $29.87 | $30.34 | $29.77 | $29.99 | $29.99 | 25,016 |
| 2022-11-08 | $28.88 | $30.47 | $28.75 | $30.17 | $30.17 | 60,109 |
| 2022-11-07 | $28.60 | $29.44 | $28.50 | $28.84 | $28.84 | 27,693 |
| 2022-11-04 | $29.28 | $29.49 | $28.31 | $28.76 | $28.76 | 25,478 |
| 2022-11-03 | $28.55 | $29.72 | $28.49 | $29.00 | $29.00 | 31,888 |
| 2022-11-02 | $33.65 | $33.65 | $27.79 | $29.48 | $29.48 | 115,049 |
| 2022-11-01 | $33.90 | $34.51 | $33.81 | $34.51 | $34.51 | 52,284 |
| 2022-10-31 | $33.45 | $34.25 | $33.45 | $33.96 | $33.96 | 30,311 |
| 2022-10-28 | $33.18 | $33.98 | $32.65 | $33.45 | $33.45 | 32,656 |
| 2022-10-27 | $32.00 | $33.28 | $32.00 | $33.14 | $33.14 | 27,939 |
| 2022-10-26 | $31.10 | $32.17 | $30.95 | $31.91 | $31.91 | 22,210 |
| 2022-10-25 | $30.17 | $31.33 | $30.17 | $31.21 | $31.21 | 21,760 |
| 2022-10-24 | $29.44 | $29.98 | $29.00 | $29.84 | $29.84 | 26,342 |
| 2022-10-21 | $28.30 | $29.42 | $28.00 | $29.41 | $29.41 | 21,861 |
| 2022-10-20 | $28.29 | $28.58 | $27.93 | $28.13 | $28.13 | 17,451 |
| 2022-10-19 | $29.30 | $29.30 | $28.10 | $28.59 | $28.59 | 25,946 |
| 2022-10-18 | $29.67 | $30.03 | $29.00 | $29.62 | $29.62 | 23,549 |
| 2022-10-17 | $29.13 | $29.26 | $28.63 | $29.15 | $29.15 | 46,020 |
| 2022-10-14 | $29.61 | $29.61 | $28.50 | $28.63 | $28.63 | 19,331 |
| 2022-10-13 | $27.93 | $29.70 | $27.87 | $29.34 | $29.34 | 49,274 |
| 2022-10-12 | $27.42 | $28.48 | $27.42 | $28.30 | $28.30 | 43,235 |
| 2022-10-11 | $27.96 | $28.40 | $27.77 | $28.12 | $28.12 | 34,138 |
| 2022-10-10 | $28.83 | $28.98 | $28.12 | $28.18 | $28.18 | 23,362 |
| 2022-10-07 | $29.00 | $29.01 | $28.39 | $28.58 | $28.58 | 32,991 |
| 2022-10-06 | $29.63 | $29.63 | $28.94 | $29.12 | $29.12 | 53,738 |
| 2022-10-05 | $29.51 | $30.00 | $29.29 | $29.63 | $29.63 | 36,391 |
| 2022-10-04 | $28.92 | $30.44 | $28.92 | $30.07 | $30.07 | 42,433 |
| 2022-10-03 | $28.26 | $29.09 | $28.26 | $28.61 | $28.61 | 27,147 |
| 2022-09-30 | $27.81 | $28.40 | $27.81 | $28.04 | $28.04 | 25,081 |
| 2022-09-29 | $28.61 | $28.61 | $27.72 | $28.03 | $28.03 | 21,363 |
| 2022-09-28 | $28.49 | $29.27 | $28.49 | $29.06 | $29.06 | 19,899 |
| 2022-09-27 | $28.51 | $28.80 | $27.85 | $28.34 | $28.34 | 19,386 |
| 2022-09-26 | $29.00 | $29.35 | $28.23 | $28.42 | $28.42 | 20,881 |
| 2022-09-23 | $29.38 | $29.66 | $28.39 | $29.25 | $29.25 | 32,711 |
| 2022-09-22 | $30.39 | $30.41 | $29.69 | $29.77 | $29.77 | 36,688 |
| 2022-09-21 | $31.80 | $32.30 | $31.11 | $31.20 | $31.20 | 28,751 |
| 2022-09-20 | $32.00 | $32.05 | $31.11 | $31.77 | $31.77 | 31,071 |
| 2022-09-19 | $31.00 | $32.13 | $31.00 | $32.11 | $32.11 | 27,094 |
| 2022-09-16 | $31.23 | $31.64 | $30.24 | $31.02 | $31.02 | 107,266 |
| 2022-09-15 | $31.62 | $32.29 | $31.42 | $31.58 | $31.58 | 27,404 |
| 2022-09-14 | $33.50 | $33.50 | $31.82 | $31.97 | $31.97 | 28,425 |
| 2022-09-13 | $33.87 | $34.01 | $33.02 | $33.24 | $33.24 | 39,828 |
| 2022-09-12 | $34.32 | $34.95 | $33.99 | $34.40 | $34.40 | 19,528 |
| 2022-09-09 | $33.11 | $34.24 | $33.02 | $34.24 | $34.24 | 47,602 |
| 2022-09-08 | $33.33 | $33.33 | $32.70 | $33.11 | $33.11 | 16,479 |
| 2022-09-07 | $33.47 | $34.04 | $33.40 | $33.60 | $33.60 | 20,143 |
| 2022-09-06 | $33.35 | $33.85 | $32.29 | $33.25 | $33.25 | 41,757 |
| 2022-09-02 | $33.38 | $33.62 | $32.59 | $33.51 | $33.51 | 39,791 |
| 2022-09-01 | $33.52 | $33.52 | $32.53 | $32.86 | $32.86 | 53,674 |
| 2022-08-31 | $34.62 | $34.62 | $33.20 | $33.69 | $33.69 | 32,093 |
| 2022-08-30 | $35.30 | $35.30 | $34.49 | $34.67 | $34.67 | 33,746 |
| 2022-08-29 | $36.30 | $36.32 | $35.09 | $35.60 | $35.60 | 58,981 |
| 2022-08-26 | $38.13 | $38.13 | $36.49 | $36.72 | $36.72 | 29,813 |
| 2022-08-25 | $37.60 | $38.39 | $37.60 | $37.88 | $37.88 | 40,275 |
| 2022-08-24 | $37.57 | $37.79 | $37.38 | $37.71 | $37.71 | 14,068 |
| 2022-08-23 | $37.25 | $37.76 | $37.25 | $37.51 | $37.51 | 21,628 |
| 2022-08-22 | $38.23 | $38.23 | $37.45 | $37.92 | $37.62 | 21,009 |
| 2022-08-19 | $38.62 | $39.10 | $38.38 | $38.44 | $38.14 | 58,004 |
| 2022-08-18 | $38.42 | $39.47 | $38.29 | $39.00 | $38.69 | 32,758 |
| 2022-08-17 | $39.60 | $39.92 | $37.82 | $38.53 | $38.22 | 41,878 |
| 2022-08-16 | $38.98 | $40.00 | $38.40 | $39.83 | $39.51 | 98,283 |
| 2022-08-15 | $38.54 | $39.09 | $38.14 | $38.81 | $38.50 | 41,536 |
| 2022-08-12 | $38.52 | $38.91 | $37.83 | $38.54 | $38.23 | 74,150 |
| 2022-08-11 | $39.18 | $39.58 | $37.82 | $38.28 | $37.98 | 36,840 |
| 2022-08-10 | $38.59 | $39.27 | $37.95 | $38.78 | $38.47 | 96,652 |
| 2022-08-09 | $38.66 | $38.77 | $37.47 | $37.99 | $37.69 | 120,148 |
| 2022-08-08 | $39.22 | $40.37 | $38.74 | $39.15 | $38.84 | 57,850 |
| 2022-08-05 | $41.00 | $41.16 | $39.18 | $39.19 | $38.88 | 46,112 |
| 2022-08-04 | $41.14 | $41.87 | $40.69 | $41.09 | $40.76 | 33,025 |
| 2022-08-03 | $41.55 | $41.55 | $40.56 | $41.23 | $40.90 | 27,728 |
| 2022-08-02 | $41.09 | $41.68 | $40.63 | $40.96 | $40.64 | 46,409 |
| 2022-08-01 | $40.77 | $41.41 | $40.09 | $41.27 | $40.94 | 46,448 |
| 2022-07-29 | $40.25 | $41.06 | $39.45 | $41.00 | $40.67 | 28,463 |
| 2022-07-28 | $39.63 | $40.18 | $39.61 | $39.94 | $39.62 | 16,139 |
| 2022-07-27 | $39.59 | $40.42 | $39.30 | $40.24 | $39.92 | 14,271 |
| 2022-07-26 | $40.03 | $40.09 | $39.02 | $39.09 | $38.78 | 20,321 |
| 2022-07-25 | $40.01 | $40.39 | $39.94 | $40.01 | $39.69 | 10,571 |
| 2022-07-22 | $40.32 | $40.40 | $39.54 | $39.87 | $39.55 | 20,094 |
| 2022-07-21 | $40.11 | $40.46 | $39.77 | $40.33 | $40.01 | 9,757 |
| 2022-07-20 | $40.06 | $40.27 | $39.50 | $40.11 | $39.79 | 14,450 |
| 2022-07-19 | $39.69 | $40.70 | $39.48 | $40.23 | $39.91 | 26,993 |
| 2022-07-18 | $40.65 | $40.65 | $39.25 | $39.53 | $39.22 | 13,239 |
| 2022-07-15 | $39.27 | $40.18 | $38.82 | $39.71 | $39.39 | 32,028 |
| 2022-07-14 | $37.47 | $38.49 | $37.47 | $38.26 | $37.96 | 20,246 |
| 2022-07-13 | $38.26 | $38.65 | $37.52 | $37.99 | $37.69 | 17,106 |
| 2022-07-12 | $36.50 | $39.11 | $36.50 | $38.41 | $38.11 | 23,759 |
| 2022-07-11 | $37.74 | $37.75 | $36.58 | $37.11 | $36.82 | 13,369 |
| 2022-07-08 | $38.64 | $38.67 | $37.55 | $37.92 | $37.62 | 15,324 |
| 2022-07-07 | $37.96 | $38.38 | $37.72 | $38.12 | $37.82 | 20,327 |
| 2022-07-06 | $39.39 | $40.32 | $37.08 | $37.63 | $37.33 | 20,150 |
| 2022-07-05 | $38.77 | $39.49 | $38.35 | $39.37 | $39.06 | 18,353 |
| 2022-07-01 | $37.12 | $39.86 | $37.12 | $39.35 | $39.04 | 40,488 |
| 2022-06-30 | $37.27 | $37.75 | $37.02 | $37.37 | $37.07 | 24,597 |
| 2022-06-29 | $38.80 | $38.80 | $37.60 | $38.04 | $37.74 | 12,702 |
| 2022-06-28 | $39.42 | $39.89 | $38.48 | $38.67 | $38.36 | 14,684 |
| 2022-06-27 | $39.78 | $39.78 | $38.87 | $39.30 | $38.99 | 14,420 |
| 2022-06-24 | $38.64 | $40.03 | $38.64 | $39.25 | $38.94 | 92,489 |
| 2022-06-23 | $38.14 | $38.48 | $37.64 | $38.38 | $38.08 | 15,978 |
| 2022-06-22 | $37.58 | $38.19 | $37.55 | $38.03 | $37.73 | 15,264 |
| 2022-06-21 | $39.67 | $39.84 | $37.81 | $38.01 | $37.71 | 38,175 |
| 2022-06-17 | $38.03 | $39.79 | $37.99 | $39.65 | $39.34 | 71,154 |
| 2022-06-16 | $39.32 | $39.32 | $37.33 | $37.70 | $37.40 | 32,850 |
| 2022-06-15 | $39.89 | $41.00 | $39.89 | $40.00 | $39.68 | 35,172 |
| 2022-06-14 | $39.16 | $39.85 | $38.70 | $39.67 | $39.36 | 22,222 |
| 2022-06-13 | $40.28 | $41.13 | $39.05 | $39.23 | $38.92 | 28,217 |
| 2022-06-10 | $42.70 | $42.70 | $41.00 | $41.34 | $41.01 | 24,611 |
| 2022-06-09 | $43.34 | $44.15 | $42.88 | $43.26 | $42.92 | 24,943 |
| 2022-06-08 | $45.60 | $45.61 | $43.76 | $43.96 | $43.61 | 27,158 |
| 2022-06-07 | $45.80 | $46.30 | $45.78 | $46.12 | $45.75 | 13,860 |
| 2022-06-06 | $47.25 | $47.86 | $46.36 | $46.51 | $46.14 | 20,468 |
| 2022-06-03 | $48.10 | $48.10 | $47.13 | $47.13 | $46.76 | 13,496 |
| 2022-06-02 | $47.74 | $49.30 | $47.37 | $48.43 | $48.05 | 29,750 |
| 2022-06-01 | $47.56 | $47.70 | $46.18 | $47.40 | $47.02 | 43,311 |
| 2022-05-31 | $46.93 | $48.24 | $46.53 | $47.58 | $47.20 | 80,225 |
| 2022-05-27 | $47.15 | $47.56 | $46.68 | $47.36 | $46.98 | 16,658 |
| 2022-05-26 | $45.68 | $47.21 | $45.68 | $46.84 | $46.47 | 22,783 |
| 2022-05-25 | $44.38 | $45.75 | $44.20 | $45.66 | $45.30 | 35,467 |
| 2022-05-24 | $44.70 | $44.94 | $43.17 | $44.85 | $44.49 | 73,520 |
| 2022-05-23 | $44.63 | $45.92 | $44.48 | $45.65 | $44.99 | 32,867 |
| 2022-05-20 | $43.72 | $44.41 | $42.85 | $44.20 | $43.56 | 49,232 |
| 2022-05-19 | $42.58 | $43.50 | $42.58 | $43.29 | $42.66 | 38,374 |
| 2022-05-18 | $43.68 | $43.68 | $42.66 | $43.20 | $42.57 | 49,885 |
| 2022-05-17 | $44.13 | $44.72 | $43.93 | $44.04 | $43.40 | 54,967 |
| 2022-05-16 | $43.13 | $43.77 | $42.45 | $43.48 | $42.85 | 30,109 |
| 2022-05-13 | $43.16 | $43.73 | $42.39 | $43.12 | $42.49 | 72,914 |
| 2022-05-12 | $43.01 | $43.01 | $41.68 | $42.37 | $41.75 | 50,007 |
| 2022-05-11 | $44.32 | $44.44 | $43.20 | $43.31 | $42.68 | 36,373 |
| 2022-05-10 | $45.73 | $46.28 | $43.12 | $43.92 | $43.28 | 54,786 |
| 2022-05-09 | $45.79 | $46.30 | $45.01 | $45.73 | $45.07 | 61,324 |
| 2022-05-06 | $48.15 | $49.29 | $45.31 | $46.21 | $45.54 | 46,600 |
| 2022-05-05 | $47.85 | $48.56 | $46.83 | $48.23 | $47.53 | 89,183 |
| 2022-05-04 | $45.01 | $47.60 | $45.00 | $47.39 | $46.70 | 61,029 |
| 2022-05-03 | $43.71 | $45.50 | $43.71 | $45.23 | $44.57 | 24,597 |
| 2022-05-02 | $43.11 | $44.01 | $42.96 | $43.97 | $43.33 | 37,066 |
| 2022-04-29 | $44.08 | $44.81 | $42.86 | $43.05 | $42.42 | 32,882 |
| 2022-04-28 | $43.67 | $44.38 | $41.82 | $44.24 | $43.60 | 63,818 |
| 2022-04-27 | $43.63 | $43.63 | $42.72 | $43.09 | $42.46 | 39,636 |
| 2022-04-26 | $44.94 | $44.94 | $43.17 | $43.37 | $42.74 | 54,410 |
| 2022-04-25 | $44.76 | $45.90 | $44.05 | $45.52 | $44.86 | 33,786 |
| 2022-04-22 | $46.07 | $46.07 | $44.79 | $45.28 | $44.62 | 39,913 |
| 2022-04-21 | $48.76 | $48.76 | $45.68 | $45.89 | $45.22 | 59,769 |
| 2022-04-20 | $49.02 | $49.76 | $48.51 | $48.77 | $48.06 | 29,062 |
| 2022-04-19 | $48.15 | $49.20 | $48.15 | $48.67 | $47.96 | 26,144 |
| 2022-04-18 | $47.51 | $48.27 | $47.41 | $47.84 | $47.15 | 39,934 |
| 2022-04-14 | $48.32 | $48.90 | $47.78 | $47.98 | $47.28 | 58,944 |
| 2022-04-13 | $47.46 | $48.58 | $47.46 | $47.97 | $47.27 | 38,888 |
| 2022-04-12 | $47.86 | $48.22 | $47.33 | $47.47 | $46.78 | 23,920 |
| 2022-04-11 | $47.21 | $48.24 | $46.90 | $47.46 | $46.77 | 60,073 |
| 2022-04-08 | $46.42 | $47.74 | $46.42 | $47.05 | $46.37 | 22,213 |
| 2022-04-07 | $47.36 | $47.36 | $45.86 | $46.57 | $45.89 | 18,721 |
| 2022-04-06 | $46.99 | $47.73 | $46.29 | $47.25 | $46.56 | 47,662 |
| 2022-04-05 | $47.79 | $48.01 | $47.08 | $47.30 | $46.61 | 25,151 |
| 2022-04-04 | $48.64 | $48.64 | $47.57 | $47.62 | $46.93 | 36,312 |
| 2022-04-01 | $48.80 | $49.47 | $48.49 | $48.51 | $47.81 | 31,395 |
| 2022-03-31 | $48.19 | $48.88 | $47.99 | $48.57 | $47.86 | 57,095 |
| 2022-03-30 | $48.17 | $48.66 | $47.55 | $48.00 | $47.30 | 45,213 |
| 2022-03-29 | $47.65 | $48.72 | $47.65 | $48.52 | $47.82 | 30,545 |
| 2022-03-28 | $47.09 | $47.41 | $46.19 | $47.25 | $46.56 | 28,304 |
| 2022-03-25 | $47.04 | $47.54 | $47.04 | $47.33 | $46.64 | 27,403 |
| 2022-03-24 | $46.88 | $47.07 | $46.45 | $47.03 | $46.35 | 16,450 |
| 2022-03-23 | $47.33 | $47.33 | $46.55 | $46.62 | $45.94 | 38,319 |
| 2022-03-22 | $45.86 | $47.81 | $45.86 | $47.34 | $46.65 | 30,740 |
| 2022-03-21 | $46.81 | $46.81 | $45.49 | $45.90 | $45.23 | 24,994 |
| 2022-03-18 | $45.52 | $46.73 | $45.42 | $46.51 | $45.83 | 89,177 |
| 2022-03-17 | $45.56 | $45.69 | $44.68 | $45.67 | $45.01 | 33,578 |
| 2022-03-16 | $45.42 | $46.72 | $45.11 | $45.95 | $45.28 | 37,146 |
| 2022-03-15 | $44.70 | $46.17 | $44.42 | $45.01 | $44.36 | 48,838 |
| 2022-03-14 | $44.53 | $45.85 | $44.11 | $44.82 | $44.17 | 53,081 |
| 2022-03-11 | $45.60 | $45.60 | $44.20 | $44.33 | $43.69 | 50,091 |
| 2022-03-10 | $46.72 | $47.02 | $44.47 | $44.79 | $44.14 | 60,139 |
| 2022-03-09 | $47.29 | $48.59 | $47.28 | $47.83 | $47.14 | 63,333 |
| 2022-03-08 | $46.96 | $48.07 | $46.02 | $46.29 | $45.62 | 69,465 |
| 2022-03-07 | $49.42 | $49.42 | $46.71 | $47.36 | $46.67 | 59,220 |
| 2022-03-04 | $51.13 | $51.43 | $48.89 | $49.45 | $48.73 | 50,375 |
| 2022-03-03 | $51.55 | $52.29 | $51.20 | $51.99 | $51.23 | 59,459 |
| 2022-03-02 | $50.03 | $51.62 | $49.60 | $51.54 | $50.79 | 59,018 |
| 2022-03-01 | $50.79 | $52.14 | $49.51 | $50.13 | $49.40 | 65,124 |
| 2022-02-28 | $51.52 | $52.26 | $50.74 | $51.33 | $50.58 | 36,600 |
| 2022-02-25 | $49.99 | $53.02 | $49.99 | $52.41 | $51.65 | 29,784 |
| 2022-02-24 | $49.65 | $50.50 | $48.74 | $49.90 | $49.18 | 56,211 |
| 2022-02-23 | $52.62 | $53.20 | $51.17 | $51.22 | $50.48 | 52,828 |
| 2022-02-22 | $53.37 | $53.96 | $51.96 | $52.47 | $51.71 | 27,344 |
| 2022-02-18 | $52.08 | $54.26 | $52.08 | $53.31 | $52.24 | 48,823 |
| 2022-02-17 | $53.92 | $53.98 | $52.49 | $52.53 | $51.47 | 29,323 |
| 2022-02-16 | $54.05 | $54.60 | $53.23 | $53.92 | $52.83 | 30,788 |
| 2022-02-15 | $53.51 | $54.67 | $53.02 | $54.05 | $52.96 | 46,700 |
| 2022-02-14 | $52.59 | $53.19 | $51.99 | $52.92 | $51.85 | 34,048 |
| 2022-02-11 | $53.44 | $53.79 | $50.37 | $51.87 | $50.83 | 93,560 |
| 2022-02-10 | $54.70 | $56.95 | $53.50 | $53.89 | $52.81 | 69,118 |
| 2022-02-09 | $51.67 | $52.45 | $51.14 | $52.02 | $50.97 | 59,947 |
| 2022-02-08 | $50.50 | $51.60 | $50.19 | $51.04 | $50.01 | 36,632 |
| 2022-02-07 | $49.53 | $50.98 | $49.50 | $50.55 | $49.53 | 27,366 |
| 2022-02-04 | $49.37 | $49.75 | $48.92 | $49.53 | $48.53 | 33,959 |
| 2022-02-03 | $49.92 | $50.96 | $49.08 | $49.36 | $48.37 | 50,171 |
| 2022-02-02 | $51.43 | $52.19 | $49.80 | $50.08 | $49.07 | 44,802 |
| 2022-02-01 | $50.99 | $51.60 | $50.14 | $51.36 | $50.33 | 45,137 |
| 2022-01-31 | $48.96 | $50.94 | $48.96 | $50.76 | $49.74 | 60,280 |
| 2022-01-28 | $49.28 | $49.51 | $47.50 | $48.75 | $47.77 | 61,632 |
| 2022-01-27 | $51.45 | $51.73 | $48.99 | $49.39 | $48.40 | 41,125 |
| 2022-01-26 | $52.48 | $53.31 | $50.29 | $51.06 | $50.03 | 30,461 |
| 2022-01-25 | $50.86 | $52.72 | $50.02 | $52.10 | $51.05 | 33,038 |
| 2022-01-24 | $50.07 | $52.07 | $48.60 | $50.98 | $49.95 | 65,901 |
| 2022-01-21 | $51.09 | $52.02 | $50.37 | $50.84 | $49.82 | 52,065 |
| 2022-01-20 | $52.21 | $54.31 | $51.33 | $51.33 | $50.30 | 48,059 |
| 2022-01-19 | $52.83 | $52.97 | $51.52 | $52.11 | $51.06 | 36,737 |
| 2022-01-18 | $53.83 | $53.83 | $52.44 | $52.68 | $51.62 | 29,521 |
| 2022-01-14 | $54.77 | $54.82 | $53.89 | $54.43 | $53.33 | 21,528 |
| 2022-01-13 | $54.50 | $56.28 | $54.31 | $55.34 | $54.23 | 24,325 |
| 2022-01-12 | $54.96 | $55.33 | $54.35 | $54.35 | $53.26 | 38,827 |
| 2022-01-11 | $54.84 | $55.29 | $54.46 | $54.92 | $53.81 | 22,233 |
| 2022-01-10 | $55.75 | $55.75 | $54.31 | $55.04 | $53.93 | 20,754 |
| 2022-01-07 | $56.59 | $57.35 | $55.75 | $55.88 | $54.76 | 21,709 |
| 2022-01-06 | $55.41 | $56.93 | $54.13 | $56.61 | $55.47 | 29,875 |
| 2022-01-05 | $56.41 | $57.49 | $55.47 | $55.61 | $54.49 | 57,207 |
| 2022-01-04 | $57.50 | $57.69 | $56.21 | $56.56 | $55.42 | 33,272 |
| 2022-01-03 | $57.75 | $58.58 | $57.15 | $57.40 | $56.24 | 32,276 |
| 2021-12-31 | $56.39 | $57.78 | $56.29 | $57.46 | $56.30 | 61,941 |
| 2021-12-30 | $58.02 | $58.22 | $56.51 | $56.51 | $55.37 | 23,887 |
| 2021-12-29 | $58.31 | $58.68 | $57.61 | $58.11 | $56.94 | 31,140 |
| 2021-12-28 | $57.79 | $58.84 | $57.43 | $58.07 | $56.90 | 42,301 |
| 2021-12-27 | $57.53 | $57.87 | $56.62 | $57.73 | $56.57 | 45,224 |
| 2021-12-23 | $56.65 | $57.70 | $56.55 | $57.20 | $56.05 | 22,936 |
| 2021-12-22 | $55.89 | $56.95 | $55.89 | $56.65 | $55.51 | 19,117 |
| 2021-12-21 | $54.63 | $56.33 | $54.52 | $55.95 | $54.82 | 48,671 |
| 2021-12-20 | $54.00 | $54.47 | $52.22 | $53.51 | $52.43 | 48,897 |
| 2021-12-17 | $53.97 | $55.08 | $53.66 | $54.31 | $53.22 | 122,212 |
| 2021-12-16 | $55.10 | $55.36 | $54.13 | $54.19 | $53.10 | 58,891 |
| 2021-12-15 | $53.66 | $55.35 | $53.03 | $54.48 | $53.38 | 65,296 |
| 2021-12-14 | $54.01 | $55.28 | $53.69 | $54.11 | $53.02 | 66,263 |
| 2021-12-13 | $55.29 | $56.18 | $54.09 | $54.29 | $53.20 | 54,352 |
| 2021-12-10 | $56.63 | $56.63 | $55.45 | $55.77 | $54.65 | 34,923 |
| 2021-12-09 | $58.07 | $58.49 | $56.26 | $56.71 | $55.57 | 35,333 |
| 2021-12-08 | $57.13 | $58.54 | $57.13 | $58.32 | $57.15 | 27,085 |
| 2021-12-07 | $55.60 | $57.93 | $55.60 | $57.53 | $56.37 | 49,788 |
| 2021-12-06 | $55.28 | $56.56 | $54.64 | $55.51 | $54.39 | 47,635 |
| 2021-12-03 | $55.99 | $56.11 | $54.74 | $54.92 | $53.81 | 35,193 |
| 2021-12-02 | $54.37 | $56.54 | $54.08 | $56.10 | $54.97 | 63,705 |
| 2021-12-01 | $58.05 | $58.05 | $54.18 | $54.30 | $53.21 | 86,906 |
| 2021-11-30 | $57.97 | $58.25 | $56.52 | $56.56 | $55.42 | 106,043 |
| 2021-11-29 | $60.81 | $61.56 | $57.90 | $58.21 | $57.04 | 64,312 |
| 2021-11-26 | $61.19 | $61.73 | $58.27 | $60.22 | $59.01 | 53,984 |
| 2021-11-24 | $62.10 | $62.95 | $61.46 | $62.29 | $61.04 | 46,027 |
| 2021-11-23 | $63.08 | $63.94 | $61.77 | $61.78 | $60.54 | 85,307 |
| 2021-11-22 | $64.49 | $67.60 | $62.00 | $62.75 | $61.24 | 266,362 |
| 2021-11-19 | $60.98 | $61.95 | $60.34 | $61.44 | $59.96 | 37,465 |
| 2021-11-18 | $61.34 | $62.22 | $60.81 | $61.74 | $60.25 | 44,397 |
| 2021-11-17 | $60.86 | $61.94 | $60.60 | $61.50 | $60.02 | 46,651 |
| 2021-11-16 | $60.55 | $62.26 | $60.04 | $61.24 | $59.77 | 47,890 |
| 2021-11-15 | $60.24 | $62.25 | $59.84 | $60.54 | $59.08 | 83,286 |
| 2021-11-12 | $60.17 | $60.21 | $58.20 | $59.20 | $57.77 | 47,574 |
| 2021-11-11 | $61.21 | $61.37 | $59.76 | $60.02 | $58.57 | 49,467 |
| 2021-11-10 | $59.56 | $61.87 | $59.56 | $60.78 | $59.32 | 260,846 |
| 2021-11-09 | $58.01 | $60.79 | $57.67 | $60.33 | $58.88 | 54,463 |
| 2021-11-08 | $60.28 | $60.28 | $57.48 | $57.95 | $56.55 | 56,813 |
| 2021-11-05 | $58.13 | $61.13 | $57.80 | $59.50 | $58.07 | 56,411 |
| 2021-11-04 | $59.10 | $59.19 | $56.65 | $57.80 | $56.41 | 56,645 |
| 2021-11-03 | $57.00 | $58.91 | $55.44 | $58.55 | $57.14 | 109,437 |
| 2021-11-02 | $52.17 | $53.51 | $51.67 | $53.00 | $51.72 | 77,304 |
| 2021-11-01 | $51.17 | $53.15 | $51.17 | $52.05 | $50.80 | 101,992 |
| 2021-10-29 | $50.38 | $51.71 | $50.35 | $51.08 | $49.85 | 99,205 |
| 2021-10-28 | $51.70 | $51.81 | $49.23 | $50.72 | $49.50 | 95,641 |
| 2021-10-27 | $53.54 | $53.55 | $50.39 | $51.14 | $49.91 | 126,350 |
| 2021-10-26 | $55.36 | $55.54 | $54.01 | $54.05 | $52.75 | 55,854 |
| 2021-10-25 | $54.31 | $56.11 | $53.62 | $55.85 | $54.51 | 53,415 |
| 2021-10-22 | $55.80 | $56.21 | $53.29 | $54.16 | $52.86 | 85,613 |
| 2021-10-21 | $59.50 | $59.50 | $54.72 | $55.67 | $54.33 | 77,842 |
| 2021-10-20 | $57.78 | $58.93 | $57.18 | $58.71 | $57.30 | 24,367 |
| 2021-10-19 | $58.83 | $59.19 | $57.78 | $57.81 | $56.42 | 24,451 |
| 2021-10-18 | $57.60 | $59.07 | $57.53 | $58.27 | $56.87 | 29,419 |
| 2021-10-15 | $57.20 | $59.02 | $56.96 | $57.85 | $56.46 | 53,359 |
| 2021-10-14 | $57.15 | $57.92 | $55.24 | $55.86 | $54.52 | 67,969 |
| 2021-10-13 | $57.92 | $57.92 | $56.20 | $56.39 | $55.03 | 18,264 |
| 2021-10-12 | $57.32 | $57.90 | $57.11 | $57.75 | $56.36 | 21,626 |
| 2021-10-11 | $57.09 | $58.40 | $57.09 | $57.24 | $55.86 | 37,958 |
| 2021-10-08 | $57.08 | $57.86 | $56.31 | $56.47 | $55.11 | 26,252 |
| 2021-10-07 | $58.19 | $58.65 | $57.41 | $57.95 | $56.55 | 35,197 |
| 2021-10-06 | $57.39 | $57.89 | $56.26 | $57.41 | $56.03 | 26,164 |
| 2021-10-05 | $57.97 | $59.09 | $57.45 | $57.86 | $56.47 | 38,905 |
| 2021-10-04 | $56.74 | $58.39 | $56.50 | $57.51 | $56.13 | 41,984 |
| 2021-10-01 | $57.81 | $58.67 | $56.93 | $56.98 | $55.61 | 75,836 |
| 2021-09-30 | $59.45 | $59.58 | $57.49 | $58.18 | $56.78 | 106,975 |
| 2021-09-29 | $61.90 | $61.90 | $58.52 | $58.75 | $57.34 | 107,642 |
| 2021-09-28 | $63.73 | $63.85 | $62.62 | $62.76 | $61.25 | 78,525 |
| 2021-09-27 | $61.62 | $64.07 | $61.62 | $63.69 | $62.16 | 61,293 |
| 2021-09-24 | $59.87 | $61.65 | $59.87 | $61.39 | $59.91 | 29,597 |
| 2021-09-23 | $59.53 | $60.57 | $59.25 | $60.31 | $58.86 | 57,189 |
| 2021-09-22 | $57.79 | $60.05 | $57.79 | $58.95 | $57.53 | 51,473 |
| 2021-09-21 | $56.37 | $57.69 | $56.28 | $57.14 | $55.76 | 49,491 |
| 2021-09-20 | $59.48 | $59.48 | $55.44 | $56.08 | $54.73 | 109,476 |
| 2021-09-17 | $61.56 | $61.71 | $58.77 | $60.83 | $59.37 | 176,304 |
| 2021-09-16 | $59.73 | $61.77 | $58.74 | $61.28 | $59.80 | 98,256 |
| 2021-09-15 | $61.00 | $61.82 | $59.91 | $59.98 | $58.54 | 69,326 |
| 2021-09-14 | $60.20 | $63.15 | $60.05 | $60.70 | $59.24 | 161,894 |
| 2021-09-13 | $58.57 | $60.04 | $58.01 | $59.79 | $58.35 | 44,615 |
| 2021-09-10 | $58.25 | $59.90 | $57.91 | $57.91 | $56.52 | 49,054 |
| 2021-09-09 | $57.58 | $58.83 | $57.57 | $57.73 | $56.34 | 54,206 |
| 2021-09-08 | $57.36 | $57.78 | $56.90 | $57.66 | $56.27 | 36,465 |
| 2021-09-07 | $57.73 | $58.41 | $57.48 | $57.77 | $56.38 | 51,235 |
| 2021-09-03 | $57.99 | $58.25 | $57.39 | $57.72 | $56.33 | 32,427 |
| 2021-09-02 | $58.66 | $58.79 | $57.49 | $58.36 | $56.95 | 32,657 |
| 2021-09-01 | $59.47 | $59.70 | $58.02 | $58.32 | $56.92 | 63,000 |
| 2021-08-31 | $57.93 | $59.89 | $57.93 | $59.43 | $58.00 | 34,463 |
| 2021-08-30 | $59.02 | $59.02 | $57.81 | $58.23 | $56.83 | 31,087 |
| 2021-08-27 | $56.81 | $58.94 | $56.81 | $58.82 | $57.40 | 35,184 |
| 2021-08-26 | $57.94 | $58.05 | $56.77 | $56.87 | $55.50 | 29,276 |
| 2021-08-25 | $56.63 | $58.43 | $56.49 | $57.74 | $56.35 | 36,647 |
| 2021-08-24 | $57.40 | $57.54 | $56.54 | $56.63 | $55.27 | 63,100 |
| 2021-08-23 | $56.70 | $57.80 | $56.49 | $57.30 | $55.67 | 47,693 |
| 2021-08-20 | $55.19 | $56.97 | $54.80 | $56.61 | $55.00 | 55,350 |
| 2021-08-19 | $55.17 | $55.60 | $54.30 | $55.06 | $53.50 | 40,942 |
| 2021-08-18 | $56.50 | $57.02 | $55.71 | $55.72 | $54.14 | 52,856 |
| 2021-08-17 | $56.09 | $57.25 | $55.95 | $56.53 | $54.93 | 30,380 |
| 2021-08-16 | $55.89 | $56.84 | $55.69 | $56.30 | $54.70 | 36,246 |
| 2021-08-13 | $56.72 | $57.60 | $56.09 | $56.36 | $54.76 | 44,663 |
| 2021-08-12 | $57.31 | $57.31 | $56.06 | $56.69 | $55.08 | 47,216 |
| 2021-08-11 | $58.21 | $58.21 | $56.94 | $57.10 | $55.48 | 56,820 |
| 2021-08-10 | $58.00 | $58.03 | $57.11 | $57.77 | $56.13 | 62,763 |
| 2021-08-09 | $58.97 | $59.09 | $57.90 | $58.04 | $56.39 | 51,406 |
| 2021-08-06 | $59.14 | $59.58 | $58.65 | $58.93 | $57.26 | 45,718 |
| 2021-08-05 | $59.54 | $59.92 | $57.69 | $58.17 | $56.52 | 48,694 |
| 2021-08-04 | $54.00 | $60.45 | $54.00 | $59.30 | $57.62 | 111,309 |
| 2021-08-03 | $52.21 | $53.63 | $51.07 | $53.46 | $51.94 | 45,688 |
| 2021-08-02 | $51.70 | $53.88 | $51.63 | $51.79 | $50.32 | 51,573 |
| 2021-07-30 | $51.03 | $52.17 | $51.03 | $51.73 | $50.26 | 55,655 |
| 2021-07-29 | $51.55 | $51.63 | $51.00 | $51.40 | $49.94 | 35,296 |
| 2021-07-28 | $51.68 | $51.68 | $50.68 | $51.01 | $49.56 | 35,546 |
| 2021-07-27 | $50.82 | $51.60 | $50.71 | $51.54 | $50.08 | 79,641 |
| 2021-07-26 | $51.30 | $52.05 | $50.84 | $51.23 | $49.78 | 46,524 |
| 2021-07-23 | $50.75 | $51.27 | $50.64 | $51.18 | $49.73 | 34,523 |
| 2021-07-22 | $51.56 | $51.56 | $49.71 | $50.65 | $49.21 | 37,600 |
| 2021-07-21 | $52.00 | $52.75 | $51.63 | $51.75 | $50.28 | 56,674 |
| 2021-07-20 | $48.75 | $52.74 | $48.75 | $51.54 | $50.08 | 143,291 |
| 2021-07-19 | $48.07 | $48.70 | $46.95 | $48.33 | $46.96 | 84,632 |
| 2021-07-16 | $49.23 | $49.74 | $48.58 | $48.99 | $47.60 | 89,265 |
| 2021-07-15 | $47.60 | $49.13 | $47.51 | $49.05 | $47.66 | 50,043 |
| 2021-07-14 | $48.01 | $48.50 | $47.72 | $48.04 | $46.68 | 41,778 |
| 2021-07-13 | $47.56 | $48.14 | $47.36 | $47.75 | $46.40 | 37,332 |
| 2021-07-12 | $47.16 | $48.32 | $47.16 | $47.99 | $46.63 | 47,617 |
| 2021-07-09 | $46.07 | $47.49 | $46.07 | $46.80 | $45.47 | 34,569 |
| 2021-07-08 | $45.27 | $46.42 | $44.05 | $45.30 | $44.01 | 42,837 |
| 2021-07-07 | $45.74 | $46.47 | $45.53 | $46.04 | $44.73 | 32,351 |
| 2021-07-06 | $46.35 | $46.89 | $45.30 | $45.96 | $44.66 | 45,936 |
| 2021-07-02 | $47.05 | $47.58 | $46.24 | $46.34 | $45.03 | 22,310 |
| 2021-07-01 | $46.62 | $47.05 | $45.44 | $46.88 | $45.55 | 63,480 |
| 2021-06-30 | $46.26 | $46.83 | $45.91 | $46.54 | $45.22 | 96,443 |
| 2021-06-29 | $47.26 | $47.90 | $45.97 | $46.44 | $45.12 | 40,727 |
| 2021-06-28 | $49.92 | $49.92 | $46.50 | $47.18 | $45.84 | 99,946 |
| 2021-06-25 | $47.94 | $50.14 | $47.85 | $50.14 | $48.72 | 375,379 |
| 2021-06-24 | $47.78 | $48.46 | $47.60 | $47.73 | $46.38 | 48,439 |
| 2021-06-23 | $47.09 | $48.08 | $46.91 | $47.47 | $46.12 | 122,412 |
| 2021-06-22 | $46.44 | $47.13 | $45.69 | $47.13 | $45.79 | 66,878 |
| 2021-06-21 | $45.00 | $46.63 | $44.77 | $46.54 | $45.22 | 108,441 |
| 2021-06-18 | $45.22 | $45.64 | $44.33 | $45.16 | $43.88 | 127,332 |
| 2021-06-17 | $48.33 | $48.33 | $45.76 | $46.40 | $45.08 | 72,938 |
| 2021-06-16 | $48.82 | $49.21 | $47.92 | $48.11 | $46.75 | 67,812 |
| 2021-06-15 | $48.44 | $49.19 | $48.22 | $49.15 | $47.76 | 48,092 |
| 2021-06-14 | $50.16 | $50.39 | $48.34 | $48.67 | $47.29 | 78,141 |
| 2021-06-11 | $49.69 | $50.06 | $49.46 | $49.76 | $48.35 | 62,051 |
| 2021-06-10 | $49.80 | $49.94 | $49.13 | $49.30 | $47.90 | 56,052 |
| 2021-06-09 | $50.50 | $50.50 | $49.01 | $49.95 | $48.53 | 108,514 |
| 2021-06-08 | $50.91 | $52.28 | $49.83 | $51.44 | $49.98 | 112,562 |
| 2021-06-07 | $47.46 | $51.12 | $47.34 | $50.48 | $49.05 | 93,777 |
| 2021-06-04 | $48.55 | $48.55 | $46.30 | $47.03 | $45.70 | 164,831 |
| 2021-06-03 | $49.35 | $49.92 | $47.43 | $48.00 | $46.64 | 142,723 |
| 2021-06-02 | $50.07 | $51.00 | $48.50 | $49.14 | $47.75 | 123,960 |
| 2021-06-01 | $47.84 | $50.00 | $47.76 | $49.67 | $48.26 | 111,479 |
| 2021-05-28 | $46.34 | $47.01 | $46.00 | $46.74 | $45.41 | 80,779 |
| 2021-05-27 | $46.94 | $47.70 | $46.36 | $46.90 | $45.57 | 94,944 |
| 2021-05-26 | $46.03 | $46.55 | $45.82 | $46.39 | $45.07 | 41,210 |
| 2021-05-25 | $46.24 | $47.19 | $45.83 | $46.00 | $44.70 | 76,835 |
| 2021-05-24 | $45.01 | $47.11 | $44.90 | $46.77 | $45.20 | 101,771 |
| 2021-05-21 | $43.74 | $45.27 | $43.20 | $45.00 | $43.49 | 106,928 |
| 2021-05-20 | $43.45 | $43.91 | $42.25 | $43.23 | $41.78 | 151,915 |
| 2021-05-19 | $43.36 | $43.83 | $41.65 | $43.25 | $41.80 | 86,139 |
| 2021-05-18 | $44.86 | $45.52 | $43.99 | $44.19 | $42.70 | 89,219 |
| 2021-05-17 | $43.40 | $45.17 | $43.00 | $44.50 | $43.00 | 111,357 |
| 2021-05-14 | $43.58 | $43.79 | $42.56 | $43.29 | $41.83 | 146,259 |
| 2021-05-13 | $42.68 | $43.52 | $42.47 | $43.12 | $41.67 | 64,591 |
| 2021-05-12 | $43.37 | $43.87 | $42.48 | $42.49 | $41.06 | 74,081 |
| 2021-05-11 | $43.86 | $44.06 | $42.76 | $43.57 | $42.11 | 54,228 |
| 2021-05-10 | $44.00 | $46.29 | $43.98 | $44.43 | $42.94 | 82,274 |
| 2021-05-07 | $42.81 | $44.43 | $42.59 | $44.17 | $42.69 | 66,331 |
| 2021-05-06 | $42.98 | $43.14 | $41.05 | $42.47 | $41.04 | 98,014 |
| 2021-05-05 | $42.00 | $43.28 | $41.36 | $42.92 | $41.48 | 108,700 |
| 2021-05-04 | $39.25 | $39.25 | $38.17 | $39.00 | $37.69 | 34,150 |
| 2021-05-03 | $39.21 | $39.81 | $38.76 | $39.18 | $37.86 | 41,082 |
| 2021-04-30 | $38.93 | $38.93 | $37.95 | $38.73 | $37.43 | 43,616 |
| 2021-04-29 | $40.25 | $40.43 | $38.97 | $39.16 | $37.84 | 25,543 |
| 2021-04-28 | $39.14 | $40.06 | $39.13 | $39.85 | $38.51 | 42,578 |
| 2021-04-27 | $38.81 | $39.32 | $38.33 | $39.23 | $37.91 | 39,344 |
| 2021-04-26 | $38.80 | $40.00 | $38.52 | $39.16 | $37.84 | 64,479 |
| 2021-04-23 | $37.65 | $39.29 | $37.65 | $38.80 | $37.50 | 59,305 |
| 2021-04-22 | $38.49 | $38.80 | $37.65 | $37.68 | $36.41 | 42,641 |
| 2021-04-21 | $37.95 | $39.00 | $37.95 | $38.39 | $37.10 | 42,057 |
| 2021-04-20 | $37.43 | $37.73 | $36.44 | $37.72 | $36.45 | 40,297 |
| 2021-04-19 | $38.26 | $38.34 | $37.30 | $37.67 | $36.40 | 35,150 |
| 2021-04-16 | $38.75 | $39.11 | $38.29 | $38.41 | $37.12 | 44,363 |
| 2021-04-15 | $38.63 | $38.92 | $37.71 | $38.49 | $37.20 | 42,040 |
| 2021-04-14 | $37.40 | $38.45 | $37.40 | $38.39 | $37.10 | 35,688 |
| 2021-04-13 | $37.18 | $37.47 | $37.01 | $37.47 | $36.21 | 28,688 |
| 2021-04-12 | $36.33 | $37.38 | $36.33 | $37.20 | $35.95 | 23,996 |
| 2021-04-09 | $35.70 | $36.47 | $35.70 | $36.18 | $34.96 | 17,847 |
| 2021-04-08 | $35.71 | $35.94 | $35.23 | $35.69 | $34.49 | 23,762 |
| 2021-04-07 | $35.24 | $35.97 | $35.23 | $35.50 | $34.31 | 34,318 |
| 2021-04-06 | $34.93 | $35.49 | $34.88 | $35.19 | $34.01 | 44,021 |
| 2021-04-05 | $35.14 | $35.40 | $34.53 | $35.04 | $33.86 | 48,997 |
| 2021-04-01 | $34.89 | $35.01 | $34.21 | $34.76 | $33.59 | 33,598 |
| 2021-03-31 | $34.71 | $35.15 | $33.95 | $34.66 | $33.49 | 50,331 |
| 2021-03-30 | $34.31 | $35.12 | $34.29 | $34.56 | $33.40 | 58,932 |
| 2021-03-29 | $35.50 | $36.25 | $34.05 | $34.48 | $33.32 | 35,106 |
| 2021-03-26 | $35.69 | $36.28 | $35.57 | $35.71 | $34.51 | 36,532 |
| 2021-03-25 | $33.71 | $35.59 | $33.21 | $35.10 | $33.92 | 44,712 |
| 2021-03-24 | $34.32 | $35.74 | $33.94 | $33.94 | $32.80 | 33,578 |
| 2021-03-23 | $35.40 | $36.12 | $33.28 | $33.87 | $32.73 | 55,792 |
| 2021-03-22 | $35.28 | $36.24 | $34.86 | $35.71 | $34.51 | 42,964 |
| 2021-03-19 | $34.67 | $35.90 | $34.16 | $35.47 | $34.28 | 146,590 |
| 2021-03-18 | $35.33 | $35.84 | $34.90 | $34.93 | $33.76 | 35,789 |
| 2021-03-17 | $35.78 | $36.21 | $35.16 | $35.57 | $34.37 | 50,345 |
| 2021-03-16 | $36.87 | $36.87 | $35.94 | $36.10 | $34.89 | 34,264 |
| 2021-03-15 | $37.16 | $37.59 | $36.27 | $37.03 | $35.79 | 57,037 |
| 2021-03-12 | $36.75 | $38.22 | $36.60 | $36.96 | $35.72 | 58,127 |
| 2021-03-11 | $36.67 | $36.78 | $35.61 | $36.78 | $35.54 | 49,990 |
| 2021-03-10 | $35.98 | $36.67 | $35.41 | $36.49 | $35.26 | 49,498 |
| 2021-03-09 | $36.22 | $36.83 | $35.33 | $35.99 | $34.78 | 47,420 |
| 2021-03-08 | $37.37 | $37.69 | $35.64 | $35.94 | $34.73 | 80,783 |
| 2021-03-05 | $35.92 | $36.91 | $35.71 | $36.73 | $35.50 | 107,165 |
| 2021-03-04 | $34.75 | $35.75 | $34.59 | $35.28 | $34.09 | 72,498 |
| 2021-03-03 | $34.03 | $35.88 | $33.98 | $34.80 | $33.63 | 67,242 |
| 2021-03-02 | $33.67 | $34.58 | $33.67 | $34.03 | $32.89 | 33,337 |
| 2021-03-01 | $33.00 | $34.08 | $33.00 | $33.55 | $32.42 | 43,922 |
| 2021-02-26 | $31.68 | $33.17 | $31.66 | $32.37 | $31.28 | 42,071 |
| 2021-02-25 | $33.27 | $33.40 | $31.34 | $31.34 | $30.29 | 29,924 |
| 2021-02-24 | $32.10 | $33.40 | $32.10 | $32.94 | $31.83 | 44,968 |
| 2021-02-23 | $31.50 | $32.52 | $30.90 | $32.26 | $31.18 | 58,748 |
| 2021-02-22 | $30.88 | $32.50 | $30.86 | $31.62 | $30.56 | 65,386 |
| 2021-02-19 | $31.94 | $32.53 | $31.79 | $31.94 | $30.67 | 30,631 |
| 2021-02-18 | $31.78 | $32.79 | $31.50 | $32.01 | $30.74 | 32,672 |
| 2021-02-17 | $31.68 | $32.85 | $31.52 | $31.99 | $30.72 | 36,064 |
| 2021-02-16 | $32.81 | $33.00 | $30.75 | $31.85 | $30.59 | 74,349 |
| 2021-02-12 | $33.59 | $34.00 | $32.42 | $32.82 | $31.52 | 22,827 |
| 2021-02-11 | $31.41 | $34.15 | $31.41 | $33.07 | $31.76 | 53,257 |
| 2021-02-10 | $31.37 | $32.15 | $30.94 | $31.62 | $30.36 | 39,870 |
| 2021-02-09 | $31.44 | $32.12 | $30.37 | $30.53 | $29.32 | 13,589 |
| 2021-02-08 | $31.11 | $31.91 | $31.08 | $31.74 | $30.48 | 18,505 |
| 2021-02-05 | $30.40 | $31.16 | $30.40 | $31.15 | $29.91 | 19,321 |
| 2021-02-04 | $30.23 | $30.56 | $29.94 | $30.22 | $29.02 | 26,359 |
| 2021-02-03 | $30.61 | $30.99 | $29.97 | $30.29 | $29.09 | 28,754 |
| 2021-02-02 | $29.43 | $31.32 | $29.18 | $30.67 | $29.45 | 26,909 |
| 2021-02-01 | $28.61 | $29.32 | $27.71 | $28.93 | $27.78 | 65,380 |
| 2021-01-29 | $28.91 | $29.16 | $27.68 | $28.30 | $27.18 | 46,511 |
| 2021-01-28 | $27.11 | $29.34 | $26.78 | $29.16 | $28.00 | 40,851 |
| 2021-01-27 | $28.25 | $28.47 | $26.61 | $26.78 | $25.72 | 46,184 |
| 2021-01-26 | $29.00 | $29.10 | $28.26 | $28.90 | $27.75 | 20,449 |
| 2021-01-25 | $30.66 | $30.68 | $28.50 | $28.86 | $27.71 | 32,494 |
| 2021-01-22 | $31.60 | $31.60 | $30.86 | $30.93 | $29.70 | 20,674 |
| 2021-01-21 | $31.21 | $32.55 | $30.73 | $32.01 | $30.74 | 42,200 |
| 2021-01-20 | $31.29 | $31.31 | $30.59 | $31.04 | $29.81 | 15,459 |
| 2021-01-19 | $32.03 | $32.03 | $30.72 | $31.24 | $30.00 | 30,658 |
| 2021-01-15 | $31.48 | $31.73 | $31.07 | $31.61 | $30.36 | 30,038 |
| 2021-01-14 | $31.18 | $32.41 | $31.14 | $32.15 | $30.87 | 21,015 |
| 2021-01-13 | $31.91 | $31.91 | $30.83 | $30.95 | $29.72 | 30,228 |
| 2021-01-12 | $31.19 | $31.69 | $31.00 | $31.58 | $30.33 | 15,812 |
| 2021-01-11 | $30.34 | $31.19 | $30.17 | $30.85 | $29.63 | 23,718 |
| 2021-01-08 | $31.36 | $31.36 | $30.50 | $30.92 | $29.69 | 32,579 |
| 2021-01-07 | $31.14 | $31.45 | $30.20 | $31.05 | $29.82 | 29,814 |
| 2021-01-06 | $30.00 | $32.29 | $30.00 | $30.83 | $29.61 | 55,682 |
| 2021-01-05 | $28.65 | $29.79 | $28.65 | $29.40 | $28.23 | 49,551 |
| 2021-01-04 | $29.56 | $29.61 | $28.11 | $28.62 | $27.48 | 66,461 |
| 2020-12-31 | $28.93 | $30.47 | $28.74 | $29.86 | $28.67 | 32,636 |
| 2020-12-30 | $28.25 | $29.21 | $27.98 | $28.81 | $27.67 | 28,792 |
| 2020-12-29 | $29.09 | $29.09 | $27.97 | $27.97 | $26.86 | 42,455 |
| 2020-12-28 | $29.13 | $29.39 | $28.49 | $28.89 | $27.74 | 31,634 |
| 2020-12-24 | $28.25 | $28.95 | $28.08 | $28.59 | $27.46 | 14,845 |
| 2020-12-23 | $28.53 | $28.71 | $28.20 | $28.31 | $27.19 | 43,930 |
| 2020-12-22 | $28.35 | $28.67 | $28.23 | $28.36 | $27.23 | 23,365 |
| 2020-12-21 | $28.31 | $28.45 | $27.92 | $28.24 | $27.12 | 71,554 |
| 2020-12-18 | $28.92 | $29.41 | $28.37 | $28.65 | $27.51 | 132,741 |
| 2020-12-17 | $28.67 | $28.80 | $28.31 | $28.69 | $27.55 | 47,817 |
| 2020-12-16 | $30.14 | $30.62 | $28.73 | $28.75 | $27.61 | 61,062 |
| 2020-12-15 | $28.91 | $30.62 | $28.60 | $29.88 | $28.69 | 54,577 |
| 2020-12-14 | $27.26 | $29.57 | $27.26 | $28.45 | $27.32 | 89,337 |
| 2020-12-11 | $27.23 | $28.10 | $27.13 | $27.39 | $26.30 | 359,318 |
| 2020-12-10 | $27.33 | $27.73 | $26.31 | $27.65 | $26.55 | 55,807 |
| 2020-12-09 | $28.90 | $28.90 | $27.60 | $27.67 | $26.57 | 48,109 |
| 2020-12-08 | $28.38 | $29.42 | $28.26 | $28.63 | $27.49 | 78,220 |
| 2020-12-07 | $28.81 | $29.18 | $27.58 | $28.74 | $27.60 | 41,923 |
| 2020-12-04 | $28.00 | $29.05 | $27.94 | $28.89 | $27.74 | 46,743 |
| 2020-12-03 | $28.05 | $28.20 | $27.74 | $27.84 | $26.73 | 24,946 |
| 2020-12-02 | $28.00 | $28.62 | $27.48 | $28.02 | $26.91 | 28,752 |
| 2020-12-01 | $27.23 | $29.57 | $26.95 | $27.98 | $26.87 | 88,793 |
| 2020-11-30 | $27.51 | $28.13 | $26.52 | $26.73 | $25.67 | 68,631 |
| 2020-11-27 | $27.95 | $27.95 | $26.76 | $27.36 | $26.27 | 47,759 |
| 2020-11-25 | $28.84 | $28.84 | $27.66 | $27.98 | $26.87 | 82,364 |
| 2020-11-24 | $28.41 | $29.28 | $28.26 | $28.90 | $27.75 | 55,304 |
| 2020-11-23 | $27.51 | $28.61 | $27.51 | $28.21 | $27.09 | 36,515 |
| 2020-11-20 | $27.41 | $28.13 | $27.38 | $27.63 | $26.53 | 44,010 |
| 2020-11-19 | $25.35 | $27.91 | $25.25 | $27.44 | $26.35 | 55,152 |
| 2020-11-18 | $25.54 | $26.57 | $25.25 | $25.25 | $24.25 | 38,402 |
| 2020-11-17 | $24.76 | $26.27 | $24.48 | $25.20 | $24.20 | 42,388 |
| 2020-11-16 | $24.18 | $25.28 | $24.18 | $24.94 | $23.95 | 112,333 |
| 2020-11-13 | $25.14 | $25.14 | $24.21 | $24.21 | $23.06 | 36,575 |
| 2020-11-12 | $25.43 | $25.57 | $24.51 | $24.80 | $23.63 | 82,528 |
| 2020-11-11 | $28.15 | $28.15 | $26.24 | $26.51 | $25.26 | 32,852 |
| 2020-11-10 | $26.86 | $28.21 | $26.86 | $27.33 | $26.04 | 46,494 |
| 2020-11-09 | $26.08 | $29.14 | $26.08 | $26.51 | $25.26 | 68,033 |
| 2020-11-06 | $26.34 | $26.39 | $25.56 | $25.56 | $24.35 | 34,444 |
| 2020-11-05 | $25.07 | $26.56 | $24.86 | $26.00 | $24.77 | 58,318 |
| 2020-11-04 | $23.01 | $24.91 | $22.72 | $24.77 | $23.60 | 49,819 |
| 2020-11-03 | $20.82 | $23.38 | $20.82 | $23.13 | $22.04 | 43,953 |
| 2020-11-02 | $20.76 | $21.11 | $19.94 | $20.28 | $19.32 | 22,695 |
| 2020-10-30 | $22.37 | $22.93 | $18.99 | $20.32 | $19.36 | 83,784 |
| 2020-10-29 | $19.60 | $20.14 | $19.01 | $19.92 | $18.98 | 50,452 |
| 2020-10-28 | $19.98 | $20.21 | $19.31 | $19.83 | $18.89 | 27,109 |
| 2020-10-27 | $21.17 | $21.18 | $20.50 | $20.50 | $19.53 | 33,875 |
| 2020-10-26 | $21.41 | $21.42 | $20.50 | $21.09 | $20.09 | 43,826 |
| 2020-10-23 | $21.50 | $21.88 | $21.25 | $21.68 | $20.65 | 11,298 |
| 2020-10-22 | $21.24 | $21.45 | $21.01 | $21.24 | $20.23 | 16,317 |
| 2020-10-21 | $21.51 | $21.87 | $21.23 | $21.30 | $20.29 | 13,412 |
| 2020-10-20 | $21.69 | $22.10 | $21.40 | $21.59 | $20.57 | 19,808 |
| 2020-10-19 | $21.60 | $21.97 | $21.52 | $21.74 | $20.71 | 11,160 |
| 2020-10-16 | $21.30 | $21.67 | $20.56 | $21.52 | $20.50 | 24,706 |
| 2020-10-15 | $19.59 | $21.47 | $19.37 | $21.16 | $20.16 | 31,336 |
| 2020-10-14 | $19.94 | $20.16 | $19.75 | $19.88 | $18.94 | 11,608 |
| 2020-10-13 | $20.09 | $20.24 | $19.80 | $19.87 | $18.93 | 20,772 |
| 2020-10-12 | $20.45 | $20.45 | $20.01 | $20.29 | $19.33 | 13,582 |
| 2020-10-09 | $19.76 | $20.55 | $19.74 | $20.47 | $19.50 | 37,034 |
| 2020-10-08 | $19.21 | $19.81 | $19.21 | $19.59 | $18.66 | 25,697 |
| 2020-10-07 | $18.46 | $19.24 | $18.25 | $19.02 | $18.12 | 49,057 |
| 2020-10-06 | $18.25 | $18.91 | $18.25 | $18.30 | $17.43 | 36,154 |
| 2020-10-05 | $17.62 | $18.19 | $17.50 | $18.18 | $17.32 | 38,121 |
| 2020-10-02 | $16.57 | $17.41 | $16.45 | $17.35 | $16.53 | 27,712 |
| 2020-10-01 | $16.75 | $17.00 | $16.48 | $16.94 | $16.14 | 33,098 |
| 2020-09-30 | $16.72 | $17.05 | $16.36 | $16.66 | $15.87 | 34,915 |
| 2020-09-29 | $16.77 | $16.99 | $16.47 | $16.57 | $15.79 | 21,257 |
| 2020-09-28 | $16.47 | $17.05 | $16.47 | $16.80 | $16.00 | 31,551 |
| 2020-09-25 | $16.40 | $16.51 | $16.11 | $16.28 | $15.51 | 19,888 |
| 2020-09-24 | $16.26 | $16.72 | $15.87 | $16.40 | $15.62 | 56,166 |
| 2020-09-23 | $16.50 | $16.90 | $16.14 | $16.21 | $15.44 | 42,134 |
| 2020-09-22 | $17.06 | $17.06 | $16.46 | $16.61 | $15.82 | 25,709 |
| 2020-09-21 | $17.49 | $17.51 | $17.02 | $17.11 | $16.30 | 40,294 |
| 2020-09-18 | $18.08 | $18.49 | $17.96 | $17.98 | $17.13 | 52,154 |
| 2020-09-17 | $17.85 | $18.14 | $17.80 | $17.92 | $17.07 | 17,481 |
| 2020-09-16 | $17.74 | $18.35 | $17.74 | $18.16 | $17.30 | 40,908 |
| 2020-09-15 | $18.41 | $18.55 | $17.22 | $17.56 | $16.73 | 32,219 |
| 2020-09-14 | $18.03 | $18.41 | $17.94 | $18.25 | $17.39 | 27,196 |
| 2020-09-11 | $18.60 | $18.60 | $17.75 | $17.76 | $16.92 | 32,501 |
| 2020-09-10 | $18.62 | $18.71 | $18.25 | $18.27 | $17.41 | 28,378 |
| 2020-09-09 | $18.38 | $18.69 | $18.24 | $18.44 | $17.57 | 40,662 |
| 2020-09-08 | $18.75 | $18.75 | $18.20 | $18.25 | $17.39 | 43,304 |
| 2020-09-04 | $19.15 | $19.32 | $18.36 | $18.79 | $17.90 | 47,179 |
| 2020-09-03 | $18.60 | $19.21 | $18.60 | $18.69 | $17.81 | 27,463 |
| 2020-09-02 | $18.33 | $18.75 | $18.01 | $18.56 | $17.68 | 35,972 |
| 2020-09-01 | $18.16 | $18.54 | $18.16 | $18.33 | $17.46 | 20,146 |
| 2020-08-31 | $18.75 | $18.75 | $18.25 | $18.29 | $17.42 | 43,390 |
| 2020-08-28 | $19.10 | $19.10 | $18.50 | $18.72 | $17.83 | 19,954 |
| 2020-08-27 | $19.00 | $19.50 | $18.81 | $18.89 | $18.00 | 42,928 |
| 2020-08-26 | $18.54 | $19.12 | $18.40 | $19.00 | $18.10 | 47,151 |
| 2020-08-25 | $18.53 | $18.89 | $18.34 | $18.60 | $17.72 | 44,722 |
| 2020-08-24 | $18.08 | $18.60 | $17.81 | $18.36 | $17.49 | 55,154 |
| 2020-08-21 | $17.82 | $18.26 | $17.81 | $17.94 | $17.09 | 62,864 |
| 2020-08-20 | $17.76 | $18.33 | $17.48 | $18.01 | $17.16 | 76,908 |
| 2020-08-19 | $17.69 | $18.33 | $17.64 | $18.00 | $17.15 | 68,694 |
| 2020-08-18 | $18.19 | $18.19 | $17.38 | $17.68 | $16.84 | 87,196 |
| 2020-08-17 | $18.51 | $18.66 | $18.11 | $18.33 | $17.46 | 53,662 |
| 2020-08-14 | $17.96 | $18.55 | $17.90 | $18.49 | $17.61 | 48,357 |
| 2020-08-13 | $18.17 | $18.67 | $17.79 | $18.21 | $17.35 | 48,344 |
| 2020-08-12 | $18.62 | $18.62 | $17.60 | $17.96 | $17.11 | 61,235 |
| 2020-08-11 | $18.63 | $18.63 | $17.75 | $18.25 | $17.39 | 64,230 |
| 2020-08-10 | $17.57 | $18.68 | $17.55 | $18.19 | $17.33 | 69,658 |
| 2020-08-07 | $17.18 | $17.79 | $16.87 | $17.62 | $16.79 | 81,719 |
| 2020-08-06 | $17.12 | $17.65 | $16.40 | $17.27 | $16.45 | 146,002 |
| 2020-08-05 | $17.04 | $17.36 | $16.60 | $17.24 | $16.42 | 84,131 |
| 2020-08-04 | $15.69 | $16.83 | $15.57 | $16.81 | $16.01 | 99,468 |
| 2020-08-03 | $15.25 | $15.85 | $14.90 | $15.70 | $14.96 | 80,881 |
| 2020-07-31 | $15.54 | $15.74 | $14.87 | $15.19 | $14.47 | 86,665 |
| 2020-07-30 | $15.72 | $15.86 | $15.39 | $15.72 | $14.98 | 44,259 |
| 2020-07-29 | $16.02 | $16.18 | $15.68 | $16.10 | $15.34 | 62,449 |
| 2020-07-28 | $15.50 | $16.21 | $15.48 | $16.00 | $15.24 | 83,068 |
| 2020-07-27 | $15.42 | $15.64 | $15.14 | $15.56 | $14.82 | 121,473 |
| 2020-07-24 | $15.39 | $15.76 | $15.24 | $15.45 | $14.72 | 94,117 |
| 2020-07-23 | $15.58 | $15.66 | $15.15 | $15.46 | $14.73 | 104,273 |
| 2020-07-22 | $15.11 | $15.67 | $15.11 | $15.57 | $14.83 | 100,769 |
| 2020-07-21 | $14.96 | $15.42 | $14.96 | $15.39 | $14.66 | 62,715 |
| 2020-07-20 | $15.53 | $15.69 | $14.72 | $14.99 | $14.28 | 42,553 |
| 2020-07-17 | $16.06 | $16.29 | $15.54 | $15.54 | $14.80 | 74,010 |
| 2020-07-16 | $16.01 | $16.30 | $15.84 | $16.16 | $15.40 | 66,412 |
| 2020-07-15 | $15.87 | $16.30 | $15.22 | $16.20 | $15.43 | 123,825 |
| 2020-07-14 | $15.50 | $15.63 | $15.06 | $15.28 | $14.56 | 67,690 |
| 2020-07-13 | $15.86 | $15.92 | $15.29 | $15.60 | $14.86 | 81,069 |
| 2020-07-10 | $15.48 | $15.68 | $14.81 | $15.60 | $14.86 | 75,944 |
| 2020-07-09 | $16.24 | $16.48 | $15.23 | $15.63 | $14.89 | 65,598 |
| 2020-07-08 | $16.48 | $16.80 | $15.27 | $16.25 | $15.48 | 134,271 |
| 2020-07-07 | $17.85 | $17.85 | $16.51 | $16.58 | $15.80 | 46,744 |
| 2020-07-06 | $17.85 | $18.10 | $16.50 | $17.83 | $16.99 | 110,143 |
| 2020-07-02 | $18.45 | $18.65 | $17.33 | $17.46 | $16.63 | 60,561 |
| 2020-07-01 | $17.72 | $18.28 | $17.64 | $17.88 | $17.03 | 94,299 |
| 2020-06-30 | $17.59 | $17.91 | $17.04 | $17.71 | $16.87 | 68,569 |
| 2020-06-29 | $16.99 | $18.10 | $16.56 | $17.75 | $16.91 | 66,296 |
| 2020-06-26 | $17.25 | $17.25 | $16.42 | $16.72 | $15.93 | 180,715 |
| 2020-06-25 | $17.23 | $17.77 | $17.13 | $17.54 | $16.71 | 56,968 |
| 2020-06-24 | $17.92 | $17.92 | $16.91 | $17.43 | $16.60 | 66,585 |
| 2020-06-23 | $18.91 | $18.99 | $17.98 | $18.26 | $17.40 | 61,920 |
| 2020-06-22 | $18.04 | $18.62 | $17.67 | $18.50 | $17.62 | 138,813 |
| 2020-06-19 | $18.78 | $19.05 | $18.08 | $18.36 | $17.49 | 85,546 |
| 2020-06-18 | $18.84 | $19.27 | $18.39 | $18.64 | $17.76 | 68,107 |
| 2020-06-17 | $19.56 | $19.56 | $18.62 | $19.16 | $18.25 | 88,433 |
| 2020-06-16 | $20.38 | $20.52 | $19.45 | $19.51 | $18.59 | 104,203 |
| 2020-06-15 | $18.36 | $19.72 | $18.24 | $19.24 | $18.33 | 61,644 |
| 2020-06-12 | $19.49 | $19.70 | $18.73 | $19.35 | $18.43 | 70,274 |
| 2020-06-11 | $18.59 | $19.35 | $18.13 | $18.36 | $17.49 | 116,049 |
| 2020-06-10 | $20.42 | $21.89 | $19.27 | $20.37 | $19.41 | 106,621 |
| 2020-06-09 | $20.90 | $21.05 | $19.66 | $20.33 | $19.37 | 99,747 |
| 2020-06-08 | $21.42 | $22.16 | $21.12 | $21.71 | $20.68 | 72,339 |
| 2020-06-05 | $20.38 | $21.48 | $20.30 | $20.62 | $19.64 | 101,027 |
| 2020-06-04 | $17.95 | $19.92 | $17.66 | $19.47 | $18.55 | 132,171 |
| 2020-06-03 | $17.87 | $18.67 | $17.50 | $17.98 | $17.13 | 199,068 |
| 2020-06-02 | $16.48 | $17.35 | $16.08 | $17.00 | $16.20 | 81,116 |
| 2020-06-01 | $15.98 | $16.55 | $15.37 | $16.11 | $15.35 | 130,272 |
| 2020-05-29 | $16.12 | $16.25 | $15.64 | $15.86 | $15.11 | 132,706 |
| 2020-05-28 | $17.18 | $17.26 | $16.24 | $16.54 | $15.76 | 137,043 |
| 2020-05-27 | $16.50 | $17.01 | $16.01 | $16.90 | $16.10 | 167,568 |
| 2020-05-26 | $15.93 | $16.50 | $15.85 | $16.11 | $15.35 | 94,650 |
| 2020-05-22 | $15.92 | $15.96 | $14.75 | $15.38 | $14.65 | 113,131 |
| 2020-05-21 | $16.16 | $16.46 | $15.76 | $16.09 | $15.33 | 73,751 |
| 2020-05-20 | $16.23 | $17.07 | $15.96 | $16.25 | $15.48 | 140,364 |
| 2020-05-19 | $16.57 | $16.69 | $15.65 | $16.01 | $15.25 | 118,815 |
| 2020-05-18 | $16.62 | $16.87 | $15.49 | $16.52 | $15.74 | 261,709 |
| 2020-05-15 | $13.22 | $16.25 | $13.00 | $15.63 | $14.89 | 547,634 |
| 2020-05-14 | $11.00 | $12.37 | $10.33 | $12.02 | $11.45 | 176,470 |
| 2020-05-13 | $12.00 | $12.00 | $11.13 | $11.30 | $10.77 | 247,335 |
| 2020-05-12 | $13.05 | $13.29 | $12.09 | $12.10 | $11.53 | 152,950 |
| 2020-05-11 | $14.65 | $14.70 | $12.92 | $12.97 | $12.36 | 153,715 |
| 2020-05-08 | $14.03 | $15.05 | $13.82 | $14.96 | $14.25 | 107,205 |
| 2020-05-07 | $14.13 | $14.56 | $13.49 | $14.03 | $13.37 | 176,032 |
| 2020-05-06 | $14.00 | $14.12 | $12.81 | $13.21 | $12.58 | 140,926 |
| 2020-05-05 | $14.37 | $14.81 | $13.68 | $13.88 | $13.22 | 167,157 |
| 2020-05-04 | $14.16 | $14.26 | $13.11 | $14.16 | $13.49 | 102,279 |
| 2020-05-01 | $15.28 | $15.28 | $14.11 | $14.47 | $13.79 | 95,947 |
| 2020-04-30 | $16.85 | $16.85 | $15.25 | $15.94 | $15.19 | 138,484 |
| 2020-04-29 | $15.08 | $17.74 | $15.03 | $16.85 | $16.05 | 164,816 |
| 2020-04-28 | $15.40 | $15.50 | $14.02 | $14.74 | $14.04 | 125,978 |
| 2020-04-27 | $13.27 | $15.73 | $12.71 | $14.56 | $13.87 | 253,508 |
| 2020-04-24 | $12.24 | $12.65 | $11.74 | $12.58 | $11.98 | 82,728 |
| 2020-04-23 | $11.93 | $12.39 | $11.45 | $12.06 | $11.49 | 105,452 |
| 2020-04-22 | $12.72 | $13.05 | $11.35 | $11.65 | $11.10 | 100,594 |
| 2020-04-21 | $12.74 | $12.82 | $11.92 | $12.46 | $11.87 | 107,018 |
| 2020-04-20 | $13.96 | $14.01 | $12.91 | $13.33 | $12.70 | 125,014 |
| 2020-04-17 | $13.53 | $14.48 | $13.53 | $14.03 | $13.37 | 112,583 |
| 2020-04-16 | $14.37 | $14.37 | $12.75 | $12.86 | $12.25 | 126,717 |
| 2020-04-15 | $13.09 | $14.19 | $12.75 | $14.03 | $13.37 | 93,751 |
| 2020-04-14 | $14.85 | $15.15 | $12.75 | $13.24 | $12.61 | 179,346 |
| 2020-04-13 | $14.86 | $15.49 | $13.85 | $14.45 | $13.77 | 159,424 |
| 2020-04-09 | $14.14 | $15.23 | $13.88 | $14.44 | $13.76 | 136,506 |
| 2020-04-08 | $13.07 | $14.16 | $13.00 | $13.25 | $12.62 | 116,496 |
| 2020-04-07 | $11.55 | $13.57 | $11.55 | $12.95 | $12.34 | 146,426 |
| 2020-04-06 | $11.04 | $11.95 | $10.48 | $10.75 | $10.24 | 55,234 |
| 2020-04-03 | $12.08 | $12.08 | $10.42 | $10.43 | $9.94 | 70,099 |
| 2020-04-02 | $12.13 | $12.80 | $11.65 | $12.04 | $11.47 | 63,147 |
| 2020-04-01 | $13.00 | $13.18 | $12.04 | $12.25 | $11.67 | 97,558 |
| 2020-03-31 | $13.85 | $14.18 | $13.32 | $13.66 | $13.01 | 74,222 |
| 2020-03-30 | $14.86 | $15.19 | $13.56 | $13.98 | $13.32 | 59,904 |
| 2020-03-27 | $15.00 | $15.00 | $12.39 | $14.50 | $13.81 | 186,476 |
| 2020-03-26 | $14.74 | $16.97 | $14.74 | $16.66 | $15.87 | 79,969 |
| 2020-03-25 | $13.99 | $15.99 | $13.99 | $14.57 | $13.88 | 118,255 |
| 2020-03-24 | $12.51 | $14.12 | $12.51 | $13.83 | $13.18 | 68,371 |
| 2020-03-23 | $12.21 | $12.26 | $10.65 | $12.01 | $11.44 | 65,268 |
| 2020-03-20 | $12.86 | $14.63 | $11.69 | $12.27 | $11.69 | 208,851 |
| 2020-03-19 | $11.33 | $13.97 | $10.99 | $12.76 | $12.16 | 118,883 |
| 2020-03-18 | $15.92 | $15.92 | $11.15 | $11.41 | $10.87 | 88,982 |
| 2020-03-17 | $16.39 | $16.42 | $15.35 | $16.42 | $15.64 | 61,882 |
| 2020-03-16 | $19.02 | $19.02 | $15.85 | $16.07 | $15.31 | 53,646 |
| 2020-03-13 | $21.39 | $21.39 | $18.86 | $20.01 | $19.06 | 91,376 |
| 2020-03-12 | $21.32 | $21.33 | $19.80 | $20.39 | $19.42 | 72,264 |
| 2020-03-11 | $23.31 | $23.50 | $21.74 | $22.32 | $21.26 | 84,935 |
| 2020-03-10 | $23.61 | $24.04 | $22.71 | $23.85 | $22.72 | 35,102 |
| 2020-03-09 | $24.17 | $24.22 | $22.34 | $23.09 | $22.00 | 51,965 |
| 2020-03-06 | $24.79 | $25.22 | $24.59 | $25.17 | $23.98 | 43,699 |
| 2020-03-05 | $25.32 | $25.43 | $24.80 | $25.43 | $24.23 | 52,226 |
| 2020-03-04 | $26.21 | $26.21 | $25.44 | $25.88 | $24.66 | 46,399 |
| 2020-03-03 | $26.10 | $26.37 | $25.60 | $25.80 | $24.58 | 43,160 |
| 2020-03-02 | $25.82 | $26.27 | $25.01 | $26.27 | $25.03 | 36,488 |
| 2020-02-28 | $26.86 | $27.18 | $25.04 | $25.65 | $24.44 | 81,519 |
| 2020-02-27 | $28.30 | $28.44 | $27.43 | $27.57 | $26.27 | 65,884 |
| 2020-02-26 | $29.46 | $30.28 | $28.26 | $28.81 | $27.45 | 72,505 |
| 2020-02-25 | $28.34 | $28.34 | $27.34 | $27.49 | $26.19 | 113,194 |
| 2020-02-24 | $27.62 | $28.49 | $27.62 | $28.27 | $26.93 | 62,617 |
| 2020-02-21 | $28.33 | $28.33 | $27.90 | $28.09 | $26.76 | 67,229 |
| 2020-02-20 | $28.30 | $28.52 | $28.00 | $28.35 | $27.01 | 35,938 |
| 2020-02-19 | $28.25 | $28.38 | $27.92 | $28.30 | $26.96 | 41,754 |
| 2020-02-18 | $27.62 | $28.20 | $27.62 | $28.11 | $26.78 | 37,319 |
| 2020-02-14 | $28.13 | $28.13 | $27.28 | $27.62 | $26.31 | 34,381 |
| 2020-02-13 | $28.10 | $28.17 | $27.97 | $28.10 | $26.77 | 15,841 |
| 2020-02-12 | $28.13 | $28.28 | $27.81 | $28.17 | $26.84 | 56,017 |
| 2020-02-11 | $26.85 | $28.25 | $26.78 | $28.00 | $26.67 | 77,186 |
| 2020-02-10 | $26.70 | $26.94 | $26.55 | $26.80 | $25.53 | 59,047 |
| 2020-02-07 | $26.70 | $26.84 | $26.55 | $26.71 | $25.45 | 40,182 |
| 2020-02-06 | $26.78 | $27.18 | $26.49 | $26.75 | $25.48 | 67,208 |
| 2020-02-05 | $25.95 | $26.80 | $25.83 | $26.75 | $25.48 | 49,923 |
| 2020-02-04 | $26.56 | $27.00 | $25.71 | $25.75 | $24.53 | 66,453 |
| 2020-02-03 | $27.65 | $27.65 | $26.11 | $26.30 | $25.06 | 60,056 |
| 2020-01-31 | $27.71 | $27.75 | $27.35 | $27.55 | $26.25 | 50,942 |
| 2020-01-30 | $27.67 | $27.92 | $27.62 | $27.80 | $26.48 | 34,745 |
| 2020-01-29 | $27.84 | $27.88 | $27.42 | $27.87 | $26.55 | 38,367 |
| 2020-01-28 | $28.17 | $28.17 | $27.76 | $27.89 | $26.57 | 51,020 |
| 2020-01-27 | $27.39 | $27.94 | $27.36 | $27.79 | $26.47 | 48,653 |
| 2020-01-24 | $27.96 | $28.04 | $27.61 | $27.83 | $26.51 | 54,159 |
| 2020-01-23 | $27.50 | $28.40 | $26.89 | $28.14 | $26.81 | 124,449 |
| 2020-01-22 | $27.88 | $28.05 | $27.61 | $27.78 | $26.47 | 43,260 |
| 2020-01-21 | $28.88 | $28.89 | $27.77 | $27.84 | $26.52 | 52,638 |
| 2020-01-17 | $28.89 | $29.08 | $28.58 | $28.99 | $27.62 | 57,489 |
| 2020-01-16 | $28.73 | $28.92 | $28.35 | $28.79 | $27.43 | 37,255 |
| 2020-01-15 | $28.66 | $28.71 | $28.07 | $28.67 | $27.31 | 35,718 |
| 2020-01-14 | $28.78 | $29.18 | $28.57 | $28.78 | $27.42 | 68,244 |
| 2020-01-13 | $28.70 | $28.95 | $28.34 | $28.93 | $27.56 | 58,992 |
| 2020-01-10 | $29.10 | $29.10 | $28.67 | $28.68 | $27.32 | 55,022 |
| 2020-01-09 | $29.15 | $29.39 | $28.95 | $29.02 | $27.65 | 47,545 |
| 2020-01-08 | $28.96 | $29.26 | $28.70 | $29.08 | $27.70 | 58,783 |
| 2020-01-07 | $29.07 | $29.18 | $28.52 | $28.95 | $27.58 | 40,517 |
| 2020-01-06 | $29.47 | $29.50 | $29.00 | $29.18 | $27.80 | 36,061 |
| 2020-01-03 | $29.70 | $29.95 | $29.58 | $29.63 | $28.23 | 35,153 |
| 2020-01-02 | $30.30 | $30.78 | $29.65 | $30.02 | $28.60 | 84,431 |
| 2019-12-31 | $29.70 | $30.39 | $29.48 | $30.03 | $28.61 | 121,588 |
| 2019-12-30 | $29.49 | $29.91 | $29.33 | $29.71 | $28.30 | 64,606 |
| 2019-12-27 | $29.71 | $29.71 | $29.09 | $29.61 | $28.21 | 56,093 |
| 2019-12-26 | $30.44 | $30.74 | $29.62 | $29.71 | $28.30 | 33,400 |
| 2019-12-24 | $30.41 | $30.56 | $30.15 | $30.56 | $29.11 | 19,194 |
| 2019-12-23 | $30.69 | $30.98 | $30.15 | $30.36 | $28.92 | 43,610 |
| 2019-12-20 | $31.07 | $31.14 | $30.44 | $30.65 | $29.20 | 134,458 |
| 2019-12-19 | $30.77 | $31.37 | $30.75 | $30.96 | $29.49 | 48,441 |
| 2019-12-18 | $31.03 | $31.11 | $30.76 | $30.76 | $29.30 | 39,024 |
| 2019-12-17 | $31.27 | $31.46 | $30.91 | $31.04 | $29.57 | 37,766 |
| 2019-12-16 | $31.53 | $31.86 | $31.25 | $31.25 | $29.77 | 36,234 |
| 2019-12-13 | $31.31 | $31.73 | $30.94 | $31.41 | $29.92 | 44,054 |
| 2019-12-12 | $30.63 | $31.17 | $30.43 | $31.05 | $29.58 | 51,921 |
| 2019-12-11 | $31.05 | $31.21 | $30.45 | $30.70 | $29.25 | 37,649 |
| 2019-12-10 | $31.22 | $31.63 | $30.59 | $30.98 | $29.51 | 185,903 |
| 2019-12-09 | $31.29 | $31.51 | $31.07 | $31.19 | $29.71 | 26,335 |
| 2019-12-06 | $31.44 | $31.54 | $31.12 | $31.36 | $29.88 | 36,805 |
| 2019-12-05 | $31.65 | $31.75 | $30.94 | $31.10 | $29.63 | 49,225 |
| 2019-12-04 | $32.21 | $32.30 | $31.44 | $31.49 | $30.00 | 49,878 |
| 2019-12-03 | $32.07 | $32.07 | $31.51 | $32.04 | $30.52 | 26,281 |
| 2019-12-02 | $32.51 | $32.59 | $32.12 | $32.36 | $30.83 | 25,714 |
| 2019-11-29 | $32.47 | $32.75 | $32.27 | $32.50 | $30.96 | 17,472 |
| 2019-11-27 | $32.84 | $32.84 | $32.22 | $32.58 | $31.04 | 29,145 |
| 2019-11-26 | $33.19 | $33.41 | $32.52 | $32.71 | $31.16 | 33,152 |
| 2019-11-25 | $32.72 | $33.73 | $32.70 | $33.20 | $31.63 | 32,743 |
| 2019-11-22 | $33.12 | $33.20 | $32.53 | $32.79 | $31.24 | 28,980 |
| 2019-11-21 | $33.13 | $33.23 | $32.42 | $33.05 | $31.49 | 41,993 |
| 2019-11-20 | $32.86 | $33.32 | $32.86 | $33.03 | $31.47 | 40,828 |
| 2019-11-19 | $32.53 | $33.32 | $32.53 | $33.05 | $31.49 | 34,423 |
| 2019-11-18 | $32.52 | $32.63 | $31.74 | $32.37 | $30.84 | 53,297 |
| 2019-11-15 | $33.19 | $33.19 | $32.45 | $32.59 | $31.05 | 38,666 |
| 2019-11-14 | $32.74 | $33.17 | $32.43 | $32.97 | $31.41 | 41,988 |
| 2019-11-13 | $33.06 | $33.47 | $32.69 | $32.77 | $31.22 | 48,161 |
| 2019-11-12 | $33.05 | $33.70 | $32.79 | $33.11 | $31.54 | 58,787 |
| 2019-11-11 | $33.95 | $33.95 | $33.01 | $33.53 | $31.94 | 64,251 |
| 2019-11-08 | $34.25 | $34.93 | $33.61 | $34.00 | $32.39 | 105,756 |
| 2019-11-07 | $32.20 | $34.83 | $32.02 | $34.02 | $32.41 | 130,387 |
| 2019-11-06 | $29.42 | $29.52 | $29.07 | $29.20 | $27.82 | 26,782 |
| 2019-11-05 | $29.13 | $29.70 | $29.13 | $29.53 | $28.13 | 32,312 |
| 2019-11-04 | $29.47 | $29.57 | $28.82 | $29.01 | $27.64 | 43,230 |
| 2019-11-01 | $29.03 | $29.50 | $29.03 | $29.26 | $27.88 | 52,428 |
| 2019-10-31 | $29.36 | $29.36 | $28.71 | $28.93 | $27.56 | 22,828 |
| 2019-10-30 | $29.87 | $29.88 | $29.36 | $29.47 | $28.08 | 54,744 |
| 2019-10-29 | $29.48 | $30.26 | $29.48 | $29.98 | $28.56 | 34,880 |
| 2019-10-28 | $29.54 | $29.79 | $29.32 | $29.61 | $28.21 | 28,361 |
| 2019-10-25 | $29.32 | $29.65 | $29.01 | $29.37 | $27.98 | 51,848 |
| 2019-10-24 | $29.95 | $30.00 | $29.25 | $29.40 | $28.01 | 86,789 |
| 2019-10-23 | $29.85 | $30.25 | $29.74 | $29.83 | $28.42 | 68,088 |
| 2019-10-22 | $29.52 | $29.95 | $29.51 | $29.74 | $28.33 | 46,539 |
| 2019-10-21 | $29.15 | $29.92 | $29.15 | $29.50 | $28.10 | 57,826 |
| 2019-10-18 | $28.67 | $29.11 | $28.51 | $29.00 | $27.63 | 66,672 |
| 2019-10-17 | $28.09 | $29.10 | $28.09 | $28.82 | $27.46 | 76,993 |
| 2019-10-16 | $27.51 | $28.28 | $27.51 | $28.01 | $26.68 | 61,644 |
| 2019-10-15 | $26.96 | $27.55 | $26.96 | $27.50 | $26.20 | 87,126 |
| 2019-10-14 | $26.87 | $27.17 | $26.87 | $26.95 | $25.67 | 58,505 |
| 2019-10-11 | $27.28 | $27.91 | $27.00 | $27.05 | $25.77 | 84,418 |
| 2019-10-10 | $26.51 | $27.10 | $26.51 | $26.94 | $25.66 | 58,167 |
| 2019-10-09 | $26.42 | $26.76 | $26.33 | $26.50 | $25.25 | 51,943 |
| 2019-10-08 | $26.04 | $26.72 | $25.92 | $26.36 | $25.11 | 59,732 |
| 2019-10-07 | $26.47 | $26.83 | $26.14 | $26.25 | $25.01 | 71,928 |
| 2019-10-04 | $26.47 | $26.68 | $26.19 | $26.64 | $25.38 | 63,057 |
| 2019-10-03 | $26.94 | $27.06 | $25.52 | $26.49 | $25.24 | 87,090 |
| 2019-10-02 | $27.21 | $27.34 | $26.75 | $27.14 | $25.86 | 87,992 |
| 2019-10-01 | $28.28 | $28.58 | $27.29 | $27.45 | $26.15 | 70,541 |
| 2019-09-30 | $28.21 | $28.58 | $28.10 | $28.16 | $26.83 | 125,722 |
| 2019-09-27 | $28.27 | $28.68 | $28.12 | $28.16 | $26.83 | 58,046 |
| 2019-09-26 | $28.36 | $28.56 | $28.13 | $28.22 | $26.88 | 75,856 |
| 2019-09-25 | $27.89 | $28.48 | $27.89 | $28.25 | $26.91 | 85,471 |
| 2019-09-24 | $27.73 | $28.32 | $27.73 | $27.92 | $26.60 | 96,655 |
| 2019-09-23 | $27.39 | $28.22 | $27.39 | $27.69 | $26.38 | 76,282 |
| 2019-09-20 | $27.46 | $27.85 | $27.33 | $27.72 | $26.41 | 98,323 |
| 2019-09-19 | $27.86 | $28.31 | $27.35 | $27.42 | $26.12 | 34,603 |
| 2019-09-18 | $27.98 | $28.03 | $27.71 | $27.86 | $26.54 | 62,145 |
| 2019-09-17 | $28.05 | $28.16 | $27.26 | $28.03 | $26.70 | 41,835 |
| 2019-09-16 | $28.18 | $28.55 | $27.94 | $28.21 | $26.87 | 22,454 |
| 2019-09-13 | $28.51 | $28.68 | $28.30 | $28.35 | $27.01 | 35,554 |
| 2019-09-12 | $27.99 | $28.54 | $27.67 | $28.34 | $27.00 | 52,657 |
| 2019-09-11 | $27.87 | $28.15 | $27.77 | $27.99 | $26.67 | 63,343 |
| 2019-09-10 | $28.20 | $28.29 | $27.50 | $27.71 | $26.40 | 29,644 |
| 2019-09-09 | $28.88 | $29.13 | $27.87 | $28.25 | $26.91 | 62,040 |
| 2019-09-06 | $28.24 | $29.07 | $28.14 | $28.80 | $27.44 | 79,911 |
| 2019-09-05 | $27.26 | $29.00 | $27.26 | $28.22 | $26.88 | 131,770 |
| 2019-09-04 | $27.48 | $27.74 | $26.80 | $26.93 | $25.66 | 99,518 |
| 2019-09-03 | $25.62 | $27.40 | $25.48 | $27.26 | $25.97 | 137,416 |
| 2019-08-30 | $25.75 | $26.05 | $25.46 | $25.75 | $24.53 | 182,719 |
| 2019-08-29 | $25.82 | $25.91 | $25.46 | $25.59 | $24.38 | 33,955 |
| 2019-08-28 | $25.55 | $25.80 | $25.52 | $25.62 | $24.41 | 39,264 |
| 2019-08-27 | $26.07 | $26.09 | $25.39 | $25.55 | $24.34 | 39,936 |
| 2019-08-26 | $26.21 | $26.21 | $25.78 | $26.04 | $24.81 | 64,763 |
| 2019-08-23 | $26.73 | $26.84 | $25.94 | $26.02 | $24.79 | 48,787 |
| 2019-08-22 | $27.19 | $27.19 | $26.56 | $26.85 | $25.58 | 37,399 |
| 2019-08-21 | $27.04 | $27.16 | $26.61 | $27.08 | $25.80 | 42,292 |
| 2019-08-20 | $27.27 | $27.45 | $26.70 | $26.77 | $25.50 | 27,721 |
| 2019-08-19 | $27.43 | $27.74 | $27.09 | $27.29 | $26.00 | 46,519 |
| 2019-08-16 | $26.99 | $27.53 | $26.91 | $27.08 | $25.80 | 56,710 |
| 2019-08-15 | $26.73 | $27.14 | $26.65 | $26.96 | $25.68 | 67,295 |
| 2019-08-14 | $26.74 | $26.74 | $26.14 | $26.52 | $25.26 | 36,416 |
| 2019-08-13 | $27.55 | $28.08 | $26.79 | $27.10 | $25.82 | 81,851 |
| 2019-08-12 | $27.36 | $27.93 | $27.16 | $27.44 | $26.14 | 23,873 |
| 2019-08-09 | $27.29 | $27.82 | $27.27 | $27.44 | $26.14 | 25,313 |
| 2019-08-08 | $27.05 | $27.65 | $27.02 | $27.37 | $26.07 | 82,539 |
| 2019-08-07 | $26.20 | $26.94 | $26.20 | $26.68 | $25.42 | 30,319 |
| 2019-08-06 | $26.14 | $26.59 | $25.98 | $26.42 | $25.17 | 57,282 |
| 2019-08-05 | $26.19 | $26.30 | $25.14 | $26.18 | $24.94 | 62,617 |
| 2019-08-02 | $26.24 | $26.85 | $25.46 | $26.60 | $25.34 | 45,544 |
| 2019-08-01 | $24.38 | $26.84 | $24.38 | $26.33 | $25.08 | 70,946 |
| 2019-07-31 | $25.11 | $25.11 | $23.60 | $24.13 | $22.99 | 133,646 |
| 2019-07-30 | $24.13 | $25.34 | $24.13 | $25.06 | $23.87 | 63,461 |
| 2019-07-29 | $24.47 | $24.47 | $24.05 | $24.33 | $23.18 | 35,335 |
| 2019-07-26 | $24.57 | $24.81 | $24.30 | $24.59 | $23.43 | 40,110 |
| 2019-07-25 | $25.82 | $26.04 | $24.39 | $24.52 | $23.36 | 58,837 |
| 2019-07-24 | $24.86 | $25.97 | $24.86 | $25.85 | $24.63 | 75,616 |
| 2019-07-23 | $25.49 | $25.71 | $24.52 | $24.89 | $23.71 | 60,746 |
| 2019-07-22 | $26.21 | $26.39 | $25.35 | $25.35 | $24.15 | 104,245 |
| 2019-07-19 | $26.37 | $26.51 | $26.10 | $26.14 | $24.90 | 34,781 |
| 2019-07-18 | $26.25 | $26.53 | $26.25 | $26.38 | $25.13 | 26,951 |
| 2019-07-17 | $26.70 | $26.76 | $26.26 | $26.34 | $25.09 | 45,436 |
| 2019-07-16 | $26.82 | $27.03 | $26.46 | $26.62 | $25.36 | 48,174 |
| 2019-07-15 | $26.89 | $27.10 | $26.68 | $26.83 | $25.56 | 45,397 |
| 2019-07-12 | $26.52 | $27.04 | $26.52 | $26.92 | $25.65 | 47,998 |
| 2019-07-11 | $26.43 | $26.78 | $26.42 | $26.57 | $25.31 | 34,912 |
| 2019-07-10 | $26.31 | $26.75 | $26.20 | $26.45 | $25.20 | 45,429 |
| 2019-07-09 | $25.85 | $26.25 | $25.80 | $26.19 | $24.95 | 41,952 |
| 2019-07-08 | $25.82 | $26.26 | $25.66 | $25.91 | $24.68 | 41,562 |
| 2019-07-05 | $25.82 | $26.13 | $25.82 | $25.96 | $24.73 | 40,082 |
| 2019-07-03 | $25.99 | $26.32 | $25.70 | $25.89 | $24.66 | 33,705 |
| 2019-07-02 | $26.07 | $26.18 | $25.94 | $26.10 | $24.86 | 45,557 |
| 2019-07-01 | $26.66 | $26.80 | $25.77 | $26.04 | $24.81 | 58,645 |
| 2019-06-28 | $25.39 | $26.42 | $25.39 | $26.37 | $25.12 | 96,070 |
| 2019-06-27 | $24.67 | $25.37 | $24.47 | $25.37 | $24.17 | 128,821 |
| 2019-06-26 | $24.55 | $25.03 | $24.31 | $24.56 | $23.40 | 55,971 |
| 2019-06-25 | $24.56 | $24.77 | $24.22 | $24.45 | $23.29 | 62,147 |
| 2019-06-24 | $24.96 | $25.06 | $24.42 | $24.45 | $23.29 | 58,052 |
| 2019-06-21 | $25.24 | $25.24 | $24.88 | $24.97 | $23.79 | 40,524 |
| 2019-06-20 | $25.63 | $25.71 | $25.20 | $25.35 | $24.15 | 41,512 |
| 2019-06-19 | $25.55 | $25.72 | $25.39 | $25.40 | $24.20 | 29,343 |
| 2019-06-18 | $25.68 | $25.77 | $25.47 | $25.57 | $24.36 | 47,056 |
| 2019-06-17 | $25.29 | $25.66 | $25.29 | $25.55 | $24.34 | 35,241 |
| 2019-06-14 | $25.61 | $25.75 | $25.45 | $25.59 | $24.38 | 52,184 |
| 2019-06-13 | $25.22 | $25.92 | $25.18 | $25.72 | $24.50 | 40,152 |
| 2019-06-12 | $25.01 | $25.23 | $25.01 | $25.12 | $23.93 | 34,976 |
| 2019-06-11 | $25.28 | $25.28 | $24.89 | $25.14 | $23.95 | 25,590 |
| 2019-06-10 | $25.03 | $25.39 | $24.78 | $25.12 | $23.93 | 52,926 |
| 2019-06-07 | $24.76 | $25.15 | $24.57 | $24.95 | $23.77 | 41,556 |
| 2019-06-06 | $24.81 | $25.08 | $24.18 | $24.59 | $23.43 | 45,567 |
| 2019-06-05 | $24.95 | $25.07 | $24.75 | $24.83 | $23.65 | 35,053 |
| 2019-06-04 | $24.90 | $25.17 | $24.55 | $24.85 | $23.67 | 76,046 |
| 2019-06-03 | $24.70 | $24.89 | $24.26 | $24.67 | $23.50 | 47,705 |
| 2019-05-31 | $25.46 | $25.72 | $24.65 | $24.67 | $23.50 | 43,631 |
| 2019-05-30 | $25.24 | $25.88 | $25.24 | $25.76 | $24.54 | 60,822 |
| 2019-05-29 | $24.00 | $25.60 | $24.00 | $25.49 | $24.28 | 64,988 |
| 2019-05-28 | $24.09 | $24.22 | $23.68 | $24.06 | $22.92 | 185,379 |
| 2019-05-24 | $23.84 | $24.26 | $23.74 | $24.11 | $22.97 | 18,752 |
| 2019-05-23 | $23.66 | $23.95 | $23.43 | $23.72 | $22.60 | 40,005 |
| 2019-05-22 | $24.38 | $24.52 | $23.71 | $23.90 | $22.77 | 22,926 |
| 2019-05-21 | $24.17 | $24.53 | $23.59 | $24.50 | $23.34 | 33,739 |
| 2019-05-20 | $24.14 | $24.54 | $23.95 | $24.07 | $22.93 | 10,149 |
| 2019-05-17 | $23.32 | $24.40 | $23.32 | $24.34 | $23.19 | 56,417 |
| 2019-05-16 | $24.01 | $24.27 | $23.41 | $23.58 | $22.46 | 28,674 |
| 2019-05-15 | $23.72 | $24.31 | $23.72 | $24.09 | $22.95 | 25,568 |
| 2019-05-14 | $24.30 | $24.42 | $23.30 | $23.96 | $22.83 | 108,855 |
| 2019-05-13 | $23.96 | $24.52 | $23.62 | $24.32 | $23.17 | 49,862 |
| 2019-05-10 | $23.67 | $24.59 | $23.67 | $24.37 | $23.22 | 72,932 |
| 2019-05-09 | $25.63 | $25.99 | $22.98 | $23.80 | $22.67 | 138,475 |
| 2019-05-08 | $25.12 | $25.77 | $24.80 | $25.54 | $24.33 | 56,823 |
| 2019-05-07 | $25.07 | $25.39 | $24.65 | $25.07 | $23.88 | 51,222 |
| 2019-05-06 | $24.62 | $25.33 | $24.62 | $25.25 | $24.05 | 46,427 |
| 2019-05-03 | $24.82 | $25.23 | $24.63 | $25.00 | $23.82 | 23,675 |
| 2019-05-02 | $24.33 | $24.71 | $23.91 | $24.66 | $23.49 | 38,629 |
| 2019-05-01 | $24.87 | $24.87 | $24.24 | $24.38 | $23.23 | 47,945 |
| 2019-04-30 | $25.33 | $25.33 | $24.62 | $24.77 | $23.60 | 41,060 |
| 2019-04-29 | $25.12 | $25.80 | $25.12 | $25.38 | $24.18 | 21,406 |
| 2019-04-26 | $25.02 | $25.47 | $24.69 | $25.30 | $24.10 | 20,441 |
| 2019-04-25 | $25.39 | $25.39 | $24.91 | $25.02 | $23.84 | 18,068 |
| 2019-04-24 | $25.85 | $26.07 | $25.43 | $25.58 | $24.37 | 48,502 |
| 2019-04-23 | $25.15 | $26.00 | $25.00 | $25.77 | $24.55 | 34,994 |
| 2019-04-22 | $25.66 | $25.78 | $24.68 | $24.96 | $23.78 | 23,471 |
| 2019-04-18 | $25.83 | $25.97 | $25.36 | $25.54 | $24.33 | 17,161 |
| 2019-04-17 | $25.99 | $26.36 | $25.74 | $25.90 | $24.67 | 28,639 |
| 2019-04-16 | $25.64 | $26.11 | $25.53 | $25.82 | $24.60 | 34,343 |
| 2019-04-15 | $25.31 | $25.78 | $25.25 | $25.52 | $24.31 | 37,493 |
| 2019-04-12 | $25.46 | $25.76 | $25.22 | $25.30 | $24.10 | 75,580 |
| 2019-04-11 | $25.39 | $25.73 | $25.13 | $25.26 | $24.06 | 58,462 |
| 2019-04-10 | $24.85 | $25.48 | $24.73 | $25.28 | $24.08 | 114,718 |
| 2019-04-09 | $24.52 | $25.08 | $24.50 | $24.73 | $23.56 | 43,861 |
| 2019-04-08 | $24.72 | $24.93 | $24.25 | $24.68 | $23.51 | 76,071 |
| 2019-04-05 | $24.73 | $25.31 | $24.54 | $24.78 | $23.61 | 46,697 |
| 2019-04-04 | $24.70 | $24.76 | $24.32 | $24.60 | $23.44 | 41,383 |
| 2019-04-03 | $24.61 | $25.05 | $24.57 | $24.71 | $23.54 | 90,668 |
| 2019-04-02 | $24.50 | $24.58 | $23.92 | $24.45 | $23.29 | 86,240 |
| 2019-04-01 | $24.56 | $24.80 | $24.35 | $24.39 | $23.24 | 37,232 |
| 2019-03-29 | $24.35 | $24.62 | $23.60 | $24.42 | $23.26 | 80,098 |
| 2019-03-28 | $24.45 | $24.95 | $24.06 | $24.19 | $23.05 | 14,892 |
| 2019-03-27 | $24.45 | $24.71 | $24.36 | $24.38 | $23.23 | 12,839 |
| 2019-03-26 | $24.83 | $24.94 | $24.51 | $24.60 | $23.44 | 12,405 |
| 2019-03-25 | $24.40 | $24.80 | $23.36 | $24.64 | $23.47 | 36,063 |
| 2019-03-22 | $25.69 | $26.09 | $24.46 | $24.64 | $23.47 | 16,981 |
| 2019-03-21 | $25.82 | $26.22 | $25.78 | $25.86 | $24.64 | 22,332 |
| 2019-03-20 | $26.22 | $26.22 | $25.48 | $25.93 | $24.70 | 13,704 |
| 2019-03-19 | $26.50 | $26.50 | $26.20 | $26.20 | $24.96 | 12,754 |
| 2019-03-18 | $26.79 | $27.07 | $26.19 | $26.34 | $25.09 | 25,029 |
| 2019-03-15 | $27.36 | $27.50 | $26.69 | $26.73 | $25.46 | 52,163 |
| 2019-03-14 | $27.56 | $27.72 | $27.11 | $27.30 | $26.01 | 12,534 |
| 2019-03-13 | $27.49 | $27.64 | $27.42 | $27.52 | $26.22 | 16,725 |
| 2019-03-12 | $27.32 | $27.86 | $27.13 | $27.23 | $25.94 | 30,616 |
| 2019-03-11 | $26.77 | $27.30 | $26.77 | $27.29 | $26.00 | 23,613 |
| 2019-03-08 | $25.83 | $26.80 | $25.83 | $26.65 | $25.39 | 20,011 |
| 2019-03-07 | $26.72 | $26.87 | $25.91 | $25.96 | $24.73 | 40,155 |
| 2019-03-06 | $27.10 | $27.36 | $26.67 | $26.72 | $25.46 | 32,533 |
| 2019-03-05 | $27.15 | $27.30 | $26.73 | $27.09 | $25.81 | 14,623 |
| 2019-03-04 | $27.50 | $27.63 | $26.90 | $27.09 | $25.81 | 20,541 |
| 2019-03-01 | $27.40 | $27.79 | $27.35 | $27.49 | $26.19 | 18,752 |
| 2019-02-28 | $27.27 | $27.47 | $27.14 | $27.19 | $25.90 | 26,201 |
| 2019-02-27 | $27.05 | $27.31 | $26.80 | $27.27 | $25.98 | 18,649 |
| 2019-02-26 | $27.25 | $27.40 | $27.07 | $27.17 | $25.88 | 18,086 |
| 2019-02-25 | $27.98 | $28.01 | $27.19 | $27.21 | $25.92 | 21,834 |
| 2019-02-22 | $27.75 | $27.81 | $27.42 | $27.75 | $26.44 | 36,678 |
| 2019-02-21 | $27.63 | $27.79 | $27.11 | $27.33 | $26.04 | 29,344 |
| 2019-02-20 | $27.80 | $28.02 | $27.65 | $27.67 | $26.36 | 22,587 |
| 2019-02-19 | $28.08 | $28.38 | $27.61 | $27.86 | $26.54 | 35,398 |
| 2019-02-15 | $27.75 | $28.69 | $27.50 | $28.31 | $26.97 | 46,475 |
| 2019-02-14 | $29.20 | $29.20 | $27.27 | $27.47 | $26.17 | 77,421 |
| 2019-02-13 | $30.01 | $30.45 | $28.98 | $29.23 | $27.85 | 42,962 |
| 2019-02-12 | $28.05 | $28.69 | $28.05 | $28.57 | $27.22 | 23,533 |
| 2019-02-11 | $28.40 | $28.49 | $27.76 | $27.90 | $26.58 | 23,404 |
| 2019-02-08 | $27.67 | $28.37 | $27.67 | $28.36 | $27.02 | 29,931 |
| 2019-02-07 | $27.77 | $27.94 | $27.58 | $27.82 | $26.50 | 11,370 |
| 2019-02-06 | $27.91 | $28.03 | $27.62 | $27.89 | $26.57 | 24,976 |
| 2019-02-05 | $27.99 | $28.13 | $27.76 | $27.92 | $26.60 | 11,713 |
| 2019-02-04 | $27.63 | $28.12 | $27.63 | $28.04 | $26.71 | 16,595 |
| 2019-02-01 | $27.47 | $27.90 | $27.39 | $27.57 | $26.27 | 15,376 |
| 2019-01-31 | $27.28 | $27.58 | $27.28 | $27.48 | $26.18 | 23,859 |
| 2019-01-30 | $27.11 | $27.56 | $26.87 | $27.33 | $26.04 | 31,104 |
| 2019-01-29 | $26.94 | $27.09 | $26.70 | $26.99 | $25.71 | 16,649 |
| 2019-01-28 | $26.75 | $27.13 | $26.58 | $26.95 | $25.67 | 15,699 |
| 2019-01-25 | $27.21 | $27.58 | $26.71 | $26.90 | $25.63 | 33,429 |
| 2019-01-24 | $26.83 | $27.15 | $26.70 | $27.12 | $25.84 | 29,695 |
| 2019-01-23 | $26.78 | $27.32 | $26.55 | $26.91 | $25.64 | 41,463 |
| 2019-01-22 | $26.71 | $26.71 | $26.35 | $26.64 | $25.38 | 34,371 |
| 2019-01-18 | $26.23 | $27.01 | $26.09 | $26.79 | $25.52 | 56,123 |
| 2019-01-17 | $25.84 | $26.38 | $25.84 | $26.11 | $24.87 | 22,942 |
| 2019-01-16 | $25.86 | $26.24 | $25.75 | $25.89 | $24.66 | 30,137 |
| 2019-01-15 | $25.65 | $26.03 | $25.63 | $25.84 | $24.62 | 27,582 |
| 2019-01-14 | $26.06 | $26.32 | $25.58 | $25.63 | $24.42 | 42,154 |
| 2019-01-11 | $25.36 | $26.38 | $25.36 | $26.21 | $24.97 | 40,217 |
| 2019-01-10 | $25.27 | $25.57 | $25.02 | $25.51 | $24.30 | 67,260 |
| 2019-01-09 | $25.19 | $25.46 | $24.96 | $25.35 | $24.15 | 20,331 |
| 2019-01-08 | $25.46 | $25.75 | $24.77 | $25.14 | $23.95 | 40,467 |
| 2019-01-07 | $25.36 | $25.68 | $24.75 | $25.27 | $24.07 | 83,463 |
| 2019-01-04 | $24.41 | $25.63 | $24.28 | $25.55 | $24.34 | 48,857 |
| 2019-01-03 | $23.99 | $24.61 | $23.70 | $24.09 | $22.95 | 46,568 |
| 2019-01-02 | $23.72 | $24.34 | $23.69 | $24.11 | $22.97 | 77,061 |
| 2018-12-31 | $23.90 | $24.05 | $23.54 | $24.05 | $22.91 | 45,528 |
| 2018-12-28 | $23.81 | $24.37 | $23.61 | $23.70 | $22.58 | 55,568 |
| 2018-12-27 | $23.62 | $23.90 | $22.95 | $23.78 | $22.65 | 35,839 |
| 2018-12-26 | $23.07 | $24.02 | $22.92 | $23.97 | $22.84 | 34,725 |
| 2018-12-24 | $23.32 | $23.34 | $22.90 | $22.90 | $21.82 | 20,812 |
| 2018-12-21 | $23.56 | $24.00 | $23.27 | $23.47 | $22.36 | 96,127 |
| 2018-12-20 | $23.84 | $23.95 | $23.47 | $23.58 | $22.46 | 53,485 |
| 2018-12-19 | $23.48 | $24.39 | $23.46 | $23.90 | $22.77 | 111,836 |
| 2018-12-18 | $23.75 | $24.41 | $23.56 | $23.98 | $22.84 | 126,826 |
| 2018-12-17 | $24.39 | $24.64 | $23.30 | $23.57 | $22.45 | 126,068 |
| 2018-12-14 | $24.79 | $25.00 | $24.50 | $24.60 | $23.44 | 60,634 |
| 2018-12-13 | $25.27 | $25.34 | $24.30 | $24.82 | $23.65 | 129,695 |
| 2018-12-12 | $25.53 | $26.15 | $24.83 | $25.30 | $24.10 | 136,801 |
| 2018-12-11 | $26.11 | $26.11 | $24.85 | $25.25 | $24.05 | 98,601 |
| 2018-12-10 | $25.80 | $25.90 | $24.99 | $25.86 | $24.64 | 65,005 |
| 2018-12-07 | $26.51 | $26.64 | $25.22 | $25.70 | $24.48 | 110,499 |
| 2018-12-06 | $26.04 | $26.67 | $25.51 | $26.49 | $25.24 | 96,569 |
| 2018-12-04 | $27.30 | $27.39 | $26.29 | $26.36 | $25.11 | 74,987 |
| 2018-12-03 | $27.46 | $27.67 | $27.09 | $27.36 | $26.06 | 52,129 |
| 2018-11-30 | $27.03 | $27.43 | $26.64 | $27.16 | $25.87 | 27,241 |
| 2018-11-29 | $26.95 | $27.39 | $26.86 | $27.09 | $25.81 | 37,203 |
| 2018-11-28 | $27.05 | $27.56 | $26.32 | $27.05 | $25.77 | 69,403 |
| 2018-11-27 | $27.28 | $27.80 | $26.79 | $27.04 | $25.76 | 44,479 |
| 2018-11-26 | $27.54 | $27.58 | $26.93 | $27.36 | $26.06 | 38,160 |
| 2018-11-23 | $27.23 | $27.63 | $26.91 | $27.32 | $26.03 | 2,884 |
| 2018-11-21 | $27.03 | $27.71 | $27.03 | $27.44 | $26.14 | 16,867 |
| 2018-11-20 | $27.45 | $27.81 | $26.84 | $27.00 | $25.72 | 53,219 |
| 2018-11-19 | $28.05 | $28.31 | $27.30 | $27.71 | $26.40 | 44,450 |
| 2018-11-16 | $28.03 | $28.26 | $28.00 | $28.08 | $26.75 | 27,445 |
| 2018-11-15 | $28.06 | $28.46 | $27.88 | $28.22 | $26.88 | 33,905 |
| 2018-11-14 | $28.34 | $28.49 | $27.56 | $28.20 | $26.87 | 51,700 |
| 2018-11-13 | $28.04 | $28.36 | $27.65 | $28.16 | $26.83 | 61,375 |
| 2018-11-12 | $27.98 | $28.70 | $26.94 | $28.12 | $26.79 | 84,179 |
| 2018-11-09 | $30.13 | $30.13 | $27.71 | $28.08 | $26.75 | 78,287 |
| 2018-11-08 | $29.30 | $29.40 | $28.75 | $29.10 | $27.72 | 16,897 |
| 2018-11-07 | $29.33 | $29.36 | $28.80 | $29.36 | $27.97 | 20,573 |
| 2018-11-06 | $29.00 | $29.34 | $28.70 | $29.21 | $27.83 | 32,819 |
| 2018-11-05 | $29.49 | $29.68 | $28.85 | $28.97 | $27.60 | 60,611 |
| 2018-11-02 | $29.67 | $29.89 | $29.14 | $29.54 | $28.14 | 40,225 |
| 2018-11-01 | $28.90 | $29.95 | $28.90 | $29.60 | $28.20 | 48,908 |
| 2018-10-31 | $29.47 | $29.57 | $28.82 | $28.86 | $27.49 | 64,670 |
| 2018-10-30 | $28.48 | $29.32 | $28.46 | $29.17 | $27.79 | 51,049 |
| 2018-10-29 | $27.93 | $28.61 | $27.71 | $28.50 | $27.15 | 85,835 |
| 2018-10-26 | $26.96 | $27.72 | $26.94 | $27.66 | $26.35 | 45,242 |
| 2018-10-25 | $26.95 | $27.50 | $26.47 | $27.25 | $25.96 | 96,726 |
| 2018-10-24 | $27.58 | $27.87 | $26.77 | $26.85 | $25.58 | 72,407 |
| 2018-10-23 | $27.72 | $27.89 | $27.35 | $27.60 | $26.29 | 44,018 |
| 2018-10-22 | $28.04 | $28.49 | $27.39 | $28.09 | $26.76 | 47,986 |
| 2018-10-19 | $28.27 | $28.39 | $27.85 | $28.03 | $26.70 | 42,247 |
| 2018-10-18 | $28.84 | $29.50 | $28.11 | $28.25 | $26.91 | 42,919 |
| 2018-10-17 | $29.17 | $29.41 | $28.56 | $28.94 | $27.57 | 52,344 |
| 2018-10-16 | $28.31 | $29.33 | $28.04 | $29.20 | $27.82 | 69,256 |
| 2018-10-15 | $28.00 | $28.46 | $27.53 | $28.13 | $26.80 | 74,168 |
| 2018-10-12 | $28.20 | $28.20 | $27.16 | $27.80 | $26.48 | 74,506 |
| 2018-10-11 | $27.99 | $28.48 | $27.57 | $27.93 | $26.61 | 81,068 |
| 2018-10-10 | $27.93 | $28.60 | $27.74 | $28.17 | $26.84 | 114,153 |
| 2018-10-09 | $28.53 | $28.76 | $27.98 | $28.11 | $26.78 | 61,690 |
| 2018-10-08 | $28.98 | $29.27 | $28.45 | $28.67 | $27.31 | 54,448 |
| 2018-10-05 | $28.73 | $29.13 | $28.67 | $29.07 | $27.69 | 56,238 |
| 2018-10-04 | $28.70 | $28.91 | $28.70 | $28.78 | $27.42 | 48,932 |
| 2018-10-03 | $28.80 | $29.11 | $28.70 | $28.73 | $27.37 | 45,229 |
| 2018-10-02 | $29.07 | $29.07 | $28.67 | $28.75 | $27.39 | 65,972 |
| 2018-10-01 | $28.99 | $29.18 | $28.46 | $28.99 | $27.62 | 48,676 |
| 2018-09-28 | $28.59 | $29.33 | $28.47 | $28.83 | $27.47 | 110,337 |
| 2018-09-27 | $29.36 | $29.79 | $28.49 | $28.67 | $27.31 | 42,382 |
| 2018-09-26 | $29.48 | $29.94 | $29.17 | $29.39 | $28.00 | 169,389 |
| 2018-09-25 | $29.07 | $29.99 | $28.72 | $29.50 | $28.10 | 57,314 |
| 2018-09-24 | $28.95 | $29.09 | $27.81 | $28.99 | $27.62 | 72,949 |
| 2018-09-21 | $30.11 | $30.15 | $29.02 | $29.12 | $27.74 | 56,833 |
| 2018-09-20 | $30.25 | $30.43 | $30.00 | $30.10 | $28.68 | 27,444 |
| 2018-09-19 | $30.38 | $30.72 | $29.95 | $30.22 | $28.79 | 51,234 |
| 2018-09-18 | $30.60 | $30.96 | $30.40 | $30.42 | $28.98 | 39,459 |
| 2018-09-17 | $30.37 | $30.96 | $30.05 | $30.63 | $29.18 | 46,596 |
| 2018-09-14 | $29.91 | $30.67 | $29.74 | $30.36 | $28.92 | 57,260 |
| 2018-09-13 | $30.10 | $30.31 | $29.65 | $29.97 | $28.55 | 25,861 |
| 2018-09-12 | $31.55 | $31.55 | $29.83 | $30.04 | $28.62 | 59,665 |
| 2018-09-11 | $31.71 | $31.86 | $31.09 | $31.52 | $30.03 | 28,774 |
| 2018-09-10 | $32.89 | $32.89 | $31.42 | $31.75 | $30.25 | 30,516 |
| 2018-09-07 | $32.70 | $32.91 | $32.54 | $32.80 | $31.25 | 30,731 |
| 2018-09-06 | $33.19 | $33.19 | $32.48 | $32.70 | $31.15 | 16,234 |
| 2018-09-05 | $33.11 | $33.20 | $32.51 | $33.06 | $31.50 | 20,349 |
| 2018-09-04 | $33.33 | $33.46 | $32.72 | $33.07 | $31.50 | 21,692 |
| 2018-08-31 | $34.09 | $34.09 | $33.12 | $33.33 | $31.75 | 18,756 |
| 2018-08-30 | $33.66 | $34.10 | $33.50 | $33.82 | $32.22 | 18,638 |
| 2018-08-29 | $33.93 | $34.27 | $33.59 | $33.71 | $32.11 | 21,788 |
| 2018-08-28 | $34.88 | $34.98 | $33.77 | $33.99 | $32.38 | 19,792 |
| 2018-08-27 | $34.47 | $35.00 | $34.30 | $34.79 | $33.14 | 31,708 |
| 2018-08-24 | $34.48 | $34.63 | $34.19 | $34.45 | $32.82 | 11,371 |
| 2018-08-23 | $34.30 | $34.64 | $33.83 | $34.49 | $32.86 | 28,638 |
| 2018-08-22 | $34.43 | $35.05 | $34.30 | $34.44 | $32.81 | 30,941 |
| 2018-08-21 | $34.86 | $34.86 | $33.84 | $34.40 | $32.77 | 63,883 |
| 2018-08-20 | $35.08 | $35.37 | $34.49 | $34.76 | $33.11 | 38,330 |
| 2018-08-17 | $34.69 | $35.11 | $34.56 | $34.96 | $33.31 | 55,506 |
| 2018-08-16 | $34.04 | $34.94 | $34.04 | $34.70 | $33.06 | 83,525 |
| 2018-08-15 | $33.97 | $34.30 | $33.09 | $33.80 | $32.20 | 32,039 |
| 2018-08-14 | $33.94 | $34.25 | $33.78 | $34.08 | $32.47 | 19,978 |
| 2018-08-13 | $34.20 | $34.21 | $33.22 | $33.95 | $32.34 | 22,888 |
| 2018-08-10 | $33.74 | $34.25 | $33.41 | $34.18 | $32.56 | 29,456 |
| 2018-08-09 | $33.65 | $34.15 | $33.47 | $33.95 | $32.34 | 30,694 |
| 2018-08-08 | $33.39 | $33.70 | $33.01 | $33.61 | $32.02 | 30,870 |
| 2018-08-07 | $33.58 | $33.71 | $33.01 | $33.40 | $31.82 | 33,371 |
| 2018-08-06 | $33.26 | $33.71 | $33.10 | $33.41 | $31.83 | 29,087 |
| 2018-08-03 | $33.49 | $34.23 | $33.00 | $33.26 | $31.69 | 33,108 |
| 2018-08-02 | $32.91 | $33.62 | $32.74 | $33.56 | $31.97 | 30,849 |
| 2018-08-01 | $34.49 | $34.92 | $32.55 | $33.31 | $31.73 | 79,306 |
| 2018-07-31 | $32.51 | $33.32 | $31.52 | $33.17 | $31.60 | 78,561 |
| 2018-07-30 | $33.03 | $33.39 | $32.36 | $32.36 | $30.83 | 23,314 |
| 2018-07-27 | $33.83 | $33.88 | $32.92 | $32.92 | $31.36 | 31,396 |
| 2018-07-26 | $34.26 | $34.62 | $33.69 | $33.78 | $32.18 | 32,317 |
| 2018-07-25 | $34.91 | $34.99 | $34.17 | $34.31 | $32.69 | 21,695 |
| 2018-07-24 | $36.11 | $36.18 | $34.85 | $34.99 | $33.33 | 21,139 |
| 2018-07-23 | $35.16 | $36.13 | $35.03 | $35.89 | $34.19 | 28,286 |
| 2018-07-20 | $35.28 | $35.47 | $35.04 | $35.24 | $33.57 | 25,608 |
| 2018-07-19 | $34.87 | $35.51 | $34.76 | $35.42 | $33.74 | 29,613 |
| 2018-07-18 | $34.84 | $35.18 | $34.56 | $35.04 | $33.38 | 31,064 |
| 2018-07-17 | $35.10 | $35.56 | $34.83 | $34.88 | $33.23 | 34,259 |
| 2018-07-16 | $35.17 | $35.39 | $34.66 | $35.16 | $33.50 | 72,741 |
| 2018-07-13 | $35.34 | $35.82 | $34.95 | $35.09 | $33.43 | 33,721 |
| 2018-07-12 | $36.16 | $36.30 | $35.40 | $35.47 | $33.79 | 44,506 |
| 2018-07-11 | $35.85 | $36.31 | $35.85 | $36.06 | $34.35 | 31,058 |
| 2018-07-10 | $35.86 | $36.12 | $35.70 | $36.09 | $34.38 | 36,514 |
| 2018-07-09 | $35.33 | $36.10 | $35.33 | $35.92 | $34.22 | 27,820 |
| 2018-07-06 | $35.29 | $35.62 | $35.08 | $35.21 | $33.54 | 47,444 |
| 2018-07-05 | $35.82 | $35.87 | $35.12 | $35.24 | $33.57 | 40,442 |
| 2018-07-03 | $35.75 | $36.13 | $35.25 | $35.58 | $33.90 | 31,965 |
| 2018-07-02 | $34.82 | $35.72 | $34.59 | $35.56 | $33.88 | 37,042 |
| 2018-06-29 | $35.70 | $35.80 | $34.97 | $35.02 | $33.36 | 41,249 |
| 2018-06-28 | $35.59 | $35.86 | $35.42 | $35.51 | $33.83 | 30,568 |
| 2018-06-27 | $36.58 | $36.58 | $35.22 | $35.53 | $33.85 | 41,584 |
| 2018-06-26 | $36.69 | $37.00 | $36.17 | $36.49 | $34.76 | 40,199 |
| 2018-06-25 | $36.64 | $36.77 | $35.83 | $36.67 | $34.93 | 86,865 |
| 2018-06-22 | $36.65 | $36.89 | $36.05 | $36.71 | $34.97 | 170,232 |
| 2018-06-21 | $37.00 | $37.00 | $36.20 | $36.56 | $34.83 | 40,595 |
| 2018-06-20 | $36.72 | $37.00 | $36.59 | $36.98 | $35.23 | 103,391 |
| 2018-06-19 | $36.44 | $36.78 | $36.16 | $36.71 | $34.97 | 40,767 |
| 2018-06-18 | $36.61 | $37.10 | $36.01 | $36.69 | $34.95 | 40,332 |
| 2018-06-15 | $36.14 | $36.98 | $35.66 | $36.78 | $35.04 | 87,613 |
| 2018-06-14 | $36.38 | $36.69 | $35.94 | $36.14 | $34.43 | 44,050 |
| 2018-06-13 | $36.51 | $36.67 | $36.14 | $36.35 | $34.63 | 45,002 |
| 2018-06-12 | $36.51 | $36.93 | $36.33 | $36.56 | $34.83 | 32,197 |
| 2018-06-11 | $36.71 | $37.00 | $36.43 | $36.49 | $34.76 | 37,336 |
| 2018-06-08 | $36.91 | $37.00 | $36.68 | $36.85 | $35.11 | 42,246 |
| 2018-06-07 | $37.02 | $37.21 | $36.61 | $36.91 | $35.16 | 74,029 |
| 2018-06-06 | $36.60 | $37.00 | $36.59 | $36.90 | $35.15 | 74,193 |
| 2018-06-05 | $36.56 | $36.75 | $36.29 | $36.39 | $34.67 | 52,359 |
| 2018-06-04 | $36.28 | $36.75 | $36.05 | $36.65 | $34.92 | 67,074 |
| 2018-06-01 | $35.89 | $36.43 | $35.76 | $36.18 | $34.47 | 80,139 |
| 2018-05-31 | $35.79 | $35.95 | $35.45 | $35.69 | $34.00 | 38,112 |
| 2018-05-30 | $35.77 | $36.54 | $35.72 | $35.82 | $34.12 | 45,385 |
| 2018-05-29 | $35.73 | $36.49 | $35.16 | $35.54 | $33.86 | 45,280 |
| 2018-05-25 | $36.00 | $36.18 | $35.35 | $35.89 | $34.19 | 44,362 |
| 2018-05-24 | $36.50 | $36.50 | $35.69 | $36.02 | $34.32 | 45,474 |
| 2018-05-23 | $36.31 | $36.50 | $36.11 | $36.42 | $34.70 | 47,514 |
| 2018-05-22 | $36.30 | $36.64 | $36.26 | $36.33 | $34.61 | 39,605 |
| 2018-05-21 | $36.53 | $36.53 | $35.94 | $36.20 | $34.49 | 50,407 |
| 2018-05-18 | $36.64 | $36.70 | $36.03 | $36.23 | $34.52 | 52,304 |
| 2018-05-17 | $35.77 | $36.73 | $35.77 | $36.31 | $34.59 | 90,060 |
| 2018-05-16 | $35.24 | $35.69 | $34.95 | $35.59 | $33.91 | 53,881 |
| 2018-05-15 | $34.90 | $35.70 | $34.90 | $35.11 | $33.45 | 42,429 |
| 2018-05-14 | $35.31 | $35.47 | $34.78 | $35.03 | $33.37 | 59,181 |
| 2018-05-11 | $35.37 | $35.74 | $34.36 | $35.19 | $33.52 | 61,191 |
| 2018-05-10 | $35.48 | $36.20 | $35.20 | $35.49 | $33.81 | 69,608 |
| 2018-05-09 | $36.03 | $36.31 | $35.13 | $35.38 | $33.71 | 63,034 |
| 2018-05-08 | $36.20 | $36.44 | $35.54 | $36.02 | $34.32 | 84,638 |
| 2018-05-07 | $35.31 | $36.28 | $35.14 | $36.08 | $34.37 | 41,895 |
| 2018-05-04 | $35.18 | $35.51 | $34.95 | $35.16 | $33.50 | 59,159 |
| 2018-05-03 | $34.41 | $35.68 | $33.99 | $35.38 | $33.71 | 82,703 |
| 2018-05-02 | $35.00 | $36.10 | $33.98 | $34.50 | $32.87 | 359,160 |
| 2018-05-01 | $32.81 | $34.60 | $32.76 | $34.22 | $32.60 | 96,765 |
| 2018-04-30 | $32.37 | $33.25 | $32.34 | $32.87 | $31.31 | 63,661 |
| 2018-04-27 | $32.64 | $33.01 | $32.15 | $32.38 | $30.85 | 29,771 |
| 2018-04-26 | $33.02 | $33.08 | $32.57 | $32.61 | $31.07 | 31,004 |
| 2018-04-25 | $33.25 | $33.25 | $32.85 | $32.94 | $31.38 | 31,334 |
| 2018-04-24 | $33.69 | $34.22 | $32.94 | $33.18 | $31.61 | 47,823 |
| 2018-04-23 | $34.01 | $34.01 | $33.11 | $33.61 | $32.02 | 44,700 |
| 2018-04-20 | $33.74 | $34.16 | $33.55 | $33.86 | $32.26 | 52,888 |
| 2018-04-19 | $32.93 | $34.08 | $32.93 | $33.84 | $32.24 | 32,619 |
| 2018-04-18 | $33.02 | $33.48 | $32.91 | $33.01 | $31.45 | 78,463 |
| 2018-04-17 | $33.25 | $33.42 | $32.81 | $33.03 | $31.47 | 38,958 |
| 2018-04-16 | $32.68 | $33.20 | $32.25 | $33.00 | $31.44 | 37,733 |
| 2018-04-13 | $33.07 | $33.07 | $32.29 | $32.35 | $30.82 | 27,458 |
| 2018-04-12 | $32.73 | $33.29 | $32.55 | $32.81 | $31.26 | 45,915 |
| 2018-04-11 | $32.61 | $33.40 | $31.80 | $32.55 | $31.01 | 144,026 |
| 2018-04-10 | $32.98 | $33.21 | $32.37 | $32.69 | $31.14 | 100,750 |
| 2018-04-09 | $32.75 | $33.46 | $32.18 | $32.63 | $31.09 | 104,339 |
| 2018-04-06 | $32.93 | $33.28 | $31.92 | $32.16 | $30.64 | 60,587 |
| 2018-04-05 | $33.00 | $33.62 | $32.33 | $33.03 | $31.47 | 65,956 |
| 2018-04-04 | $31.82 | $32.94 | $31.82 | $32.79 | $31.24 | 39,214 |
| 2018-04-03 | $32.01 | $32.62 | $31.91 | $32.23 | $30.70 | 54,311 |
| 2018-04-02 | $31.86 | $32.15 | $30.49 | $31.77 | $30.27 | 108,097 |
| 2018-03-29 | $31.59 | $32.23 | $31.38 | $31.84 | $30.33 | 93,418 |
| 2018-03-28 | $31.40 | $31.80 | $31.22 | $31.36 | $29.88 | 94,545 |
| 2018-03-27 | $31.44 | $31.92 | $30.84 | $31.28 | $29.80 | 66,575 |
| 2018-03-26 | $31.13 | $31.56 | $30.69 | $31.30 | $29.82 | 33,821 |
| 2018-03-23 | $31.37 | $31.88 | $30.74 | $30.81 | $29.35 | 71,615 |
| 2018-03-22 | $31.48 | $31.72 | $30.72 | $30.99 | $29.52 | 43,479 |
| 2018-03-21 | $31.67 | $32.08 | $31.67 | $31.83 | $30.32 | 53,020 |
| 2018-03-20 | $32.04 | $32.43 | $31.52 | $31.61 | $30.11 | 61,484 |
| 2018-03-19 | $31.47 | $32.13 | $31.27 | $31.93 | $30.42 | 83,493 |
| 2018-03-16 | $31.00 | $32.30 | $31.00 | $31.56 | $30.07 | 108,197 |
| 2018-03-15 | $31.03 | $31.21 | $30.34 | $30.89 | $29.43 | 59,302 |
| 2018-03-14 | $31.42 | $31.42 | $30.81 | $30.93 | $29.47 | 51,600 |
| 2018-03-13 | $32.23 | $32.23 | $31.13 | $31.42 | $29.93 | 52,131 |
| 2018-03-12 | $32.39 | $32.64 | $31.66 | $32.13 | $30.61 | 54,265 |
| 2018-03-09 | $31.93 | $32.40 | $31.59 | $32.29 | $30.76 | 69,936 |
| 2018-03-08 | $31.89 | $31.89 | $31.28 | $31.55 | $30.06 | 48,288 |
| 2018-03-07 | $31.04 | $32.03 | $31.04 | $31.80 | $30.29 | 49,624 |
| 2018-03-06 | $31.23 | $31.60 | $30.57 | $31.33 | $29.85 | 47,893 |
| 2018-03-05 | $30.91 | $31.93 | $30.91 | $31.13 | $29.66 | 89,472 |
| 2018-03-02 | $29.94 | $31.01 | $29.86 | $30.97 | $29.50 | 60,257 |
| 2018-03-01 | $29.87 | $30.64 | $29.52 | $30.22 | $28.79 | 93,535 |
| 2018-02-28 | $30.21 | $30.54 | $29.92 | $29.92 | $28.50 | 54,849 |
| 2018-02-27 | $30.62 | $31.00 | $30.18 | $30.21 | $28.78 | 37,581 |
| 2018-02-26 | $30.65 | $30.87 | $30.26 | $30.70 | $29.25 | 94,330 |
| 2018-02-23 | $31.03 | $31.04 | $30.23 | $30.62 | $29.17 | 51,611 |
| 2018-02-22 | $31.13 | $31.86 | $30.75 | $30.87 | $29.41 | 107,197 |
| 2018-02-21 | $30.96 | $32.04 | $30.75 | $30.95 | $29.49 | 91,736 |
| 2018-02-20 | $31.69 | $32.45 | $31.00 | $31.08 | $29.61 | 83,668 |
| 2018-02-16 | $34.74 | $34.74 | $31.52 | $31.82 | $30.31 | 261,524 |
| 2018-02-15 | $34.09 | $35.34 | $34.01 | $34.95 | $33.30 | 319,014 |
| 2018-02-14 | $28.85 | $34.24 | $28.50 | $34.01 | $32.40 | 312,408 |
| 2018-02-13 | $26.42 | $27.76 | $26.40 | $27.60 | $26.29 | 104,332 |
| 2018-02-12 | $27.58 | $27.58 | $26.29 | $26.42 | $25.17 | 66,480 |
| 2018-02-09 | $27.80 | $27.81 | $27.00 | $27.40 | $26.10 | 55,403 |
| 2018-02-08 | $28.36 | $28.47 | $27.48 | $27.53 | $26.23 | 70,529 |
| 2018-02-07 | $27.89 | $28.50 | $27.68 | $28.25 | $26.91 | 81,245 |
| 2018-02-06 | $26.66 | $28.01 | $26.66 | $28.00 | $26.67 | 87,669 |
| 2018-02-05 | $27.52 | $27.52 | $26.59 | $27.17 | $25.88 | 84,366 |
| 2018-02-02 | $28.33 | $28.57 | $27.75 | $27.83 | $26.51 | 32,069 |
| 2018-02-01 | $28.22 | $28.61 | $28.01 | $28.55 | $27.20 | 32,292 |
| 2018-01-31 | $28.56 | $29.15 | $28.03 | $28.36 | $27.02 | 44,439 |
| 2018-01-30 | $27.95 | $28.97 | $27.95 | $28.50 | $27.15 | 69,975 |
| 2018-01-29 | $28.48 | $28.48 | $27.39 | $27.99 | $26.67 | 78,830 |
| 2018-01-26 | $28.21 | $28.63 | $28.00 | $28.48 | $27.13 | 64,818 |
| 2018-01-25 | $27.65 | $28.24 | $27.50 | $28.09 | $26.76 | 64,512 |
| 2018-01-24 | $28.20 | $28.50 | $27.70 | $27.72 | $26.41 | 76,555 |
| 2018-01-23 | $27.66 | $28.26 | $27.44 | $28.11 | $26.78 | 66,992 |
| 2018-01-22 | $27.85 | $27.88 | $27.37 | $27.74 | $26.43 | 82,748 |
| 2018-01-19 | $28.12 | $28.26 | $27.75 | $27.87 | $26.55 | 73,248 |
| 2018-01-18 | $27.78 | $28.43 | $27.33 | $28.15 | $26.82 | 108,473 |
| 2018-01-17 | $27.95 | $27.98 | $27.34 | $27.72 | $26.41 | 71,895 |
| 2018-01-16 | $28.83 | $28.98 | $27.73 | $27.85 | $26.53 | 134,179 |
| 2018-01-12 | $27.64 | $28.30 | $27.40 | $28.26 | $26.92 | 121,629 |
| 2018-01-11 | $27.34 | $27.94 | $27.13 | $27.56 | $26.26 | 33,817 |
| 2018-01-10 | $27.15 | $28.12 | $27.05 | $27.21 | $25.92 | 80,324 |
| 2018-01-09 | $27.31 | $27.65 | $26.91 | $26.99 | $25.71 | 41,387 |
| 2018-01-08 | $27.40 | $27.94 | $27.22 | $27.27 | $25.98 | 65,957 |
| 2018-01-05 | $27.71 | $27.83 | $27.35 | $27.68 | $26.37 | 47,766 |
| 2018-01-04 | $26.41 | $28.00 | $26.41 | $27.45 | $26.15 | 87,178 |
| 2018-01-03 | $26.43 | $26.94 | $26.00 | $26.04 | $24.81 | 104,721 |
| 2018-01-02 | $26.40 | $26.54 | $25.98 | $26.33 | $25.08 | 48,694 |
| 2017-12-29 | $26.35 | $26.86 | $25.52 | $26.31 | $25.06 | 137,130 |
| 2017-12-28 | $26.60 | $26.96 | $26.15 | $26.33 | $25.08 | 61,137 |
| 2017-12-27 | $26.86 | $26.99 | $25.82 | $26.66 | $25.40 | 133,667 |
| 2017-12-26 | $26.89 | $27.16 | $26.43 | $26.86 | $25.59 | 71,391 |
| 2017-12-22 | $26.63 | $27.20 | $25.89 | $26.99 | $25.71 | 113,680 |
| 2017-12-21 | $25.85 | $26.66 | $25.85 | $26.46 | $25.21 | 47,396 |
| 2017-12-20 | $25.65 | $26.30 | $25.60 | $26.04 | $24.81 | 79,938 |
| 2017-12-19 | $25.58 | $25.78 | $25.41 | $25.51 | $24.30 | 58,640 |
| 2017-12-18 | $25.38 | $26.49 | $25.18 | $25.62 | $24.41 | 102,883 |
| 2017-12-15 | $24.91 | $25.36 | $24.75 | $24.96 | $23.78 | 47,994 |
| 2017-12-14 | $24.70 | $25.35 | $23.67 | $24.83 | $23.65 | 60,100 |
| 2017-12-13 | $25.40 | $25.40 | $24.38 | $24.66 | $23.49 | 79,696 |
| 2017-12-12 | $25.17 | $25.73 | $24.45 | $25.37 | $24.17 | 78,990 |
| 2017-12-11 | $24.92 | $25.24 | $24.31 | $25.18 | $23.99 | 46,542 |
| 2017-12-08 | $24.52 | $25.01 | $24.04 | $24.94 | $23.76 | 40,315 |
| 2017-12-07 | $23.66 | $24.49 | $23.61 | $24.38 | $23.23 | 37,156 |
| 2017-12-06 | $23.75 | $23.95 | $23.34 | $23.75 | $22.63 | 49,401 |
| 2017-12-05 | $24.75 | $25.52 | $23.63 | $23.72 | $22.60 | 54,463 |
| 2017-12-04 | $24.93 | $25.18 | $23.67 | $24.64 | $23.47 | 88,548 |
| 2017-12-01 | $24.59 | $24.72 | $23.86 | $24.58 | $23.42 | 38,833 |
| 2017-11-30 | $24.41 | $25.23 | $23.74 | $24.67 | $23.50 | 63,803 |
| 2017-11-29 | $23.94 | $25.09 | $23.80 | $24.23 | $23.08 | 60,460 |
| 2017-11-28 | $23.43 | $24.08 | $23.28 | $24.00 | $22.86 | 18,921 |
| 2017-11-27 | $23.93 | $23.93 | $23.04 | $23.35 | $22.24 | 43,052 |
| 2017-11-24 | $23.60 | $24.41 | $23.53 | $23.83 | $22.70 | 33,859 |
| 2017-11-22 | $23.79 | $24.03 | $22.90 | $23.57 | $22.45 | 43,333 |
| 2017-11-21 | $23.62 | $23.95 | $23.11 | $23.90 | $22.77 | 46,721 |
| 2017-11-20 | $23.33 | $23.61 | $22.78 | $23.55 | $22.44 | 29,175 |
| 2017-11-17 | $22.44 | $23.49 | $22.37 | $23.37 | $22.26 | 45,518 |
| 2017-11-16 | $22.06 | $22.95 | $22.04 | $22.54 | $21.47 | 39,592 |
| 2017-11-15 | $21.96 | $22.07 | $21.50 | $21.86 | $20.83 | 60,155 |
| 2017-11-14 | $22.32 | $22.62 | $22.01 | $22.09 | $21.04 | 22,976 |
| 2017-11-13 | $23.00 | $23.04 | $22.43 | $22.52 | $21.45 | 22,121 |
| 2017-11-10 | $23.68 | $24.49 | $23.02 | $23.06 | $21.97 | 31,588 |
| 2017-11-09 | $22.55 | $23.98 | $22.55 | $23.80 | $22.67 | 80,454 |
| 2017-11-08 | $22.58 | $22.82 | $22.24 | $22.52 | $21.45 | 44,367 |
| 2017-11-07 | $23.52 | $23.80 | $22.26 | $22.80 | $21.72 | 42,272 |
| 2017-11-06 | $23.88 | $24.01 | $23.43 | $23.50 | $22.39 | 32,065 |
| 2017-11-03 | $25.05 | $25.05 | $23.82 | $23.88 | $22.75 | 21,616 |
| 2017-11-02 | $24.80 | $25.45 | $24.58 | $24.95 | $23.77 | 40,643 |
| 2017-11-01 | $24.92 | $25.08 | $24.12 | $24.98 | $23.80 | 54,965 |
| 2017-10-31 | $23.96 | $25.11 | $23.96 | $24.69 | $23.52 | 83,256 |
| 2017-10-30 | $24.18 | $24.39 | $23.70 | $23.95 | $22.82 | 21,080 |
| 2017-10-27 | $24.06 | $24.50 | $23.68 | $24.31 | $23.16 | 43,611 |
| 2017-10-26 | $24.00 | $24.29 | $23.94 | $24.02 | $22.88 | 19,617 |
| 2017-10-25 | $24.05 | $24.15 | $23.74 | $24.02 | $22.88 | 21,923 |
| 2017-10-24 | $24.59 | $24.84 | $23.71 | $24.14 | $23.00 | 49,185 |
| 2017-10-23 | $25.33 | $25.33 | $24.30 | $24.44 | $23.28 | 45,389 |
| 2017-10-20 | $24.94 | $25.48 | $24.54 | $25.22 | $24.03 | 40,099 |
| 2017-10-19 | $24.29 | $25.10 | $24.13 | $24.90 | $23.72 | 53,950 |
| 2017-10-18 | $24.51 | $24.99 | $24.50 | $24.55 | $23.39 | 18,197 |
| 2017-10-17 | $24.29 | $24.76 | $23.83 | $24.57 | $23.41 | 39,468 |
| 2017-10-16 | $24.39 | $24.70 | $24.21 | $24.26 | $23.11 | 15,719 |
| 2017-10-13 | $25.05 | $25.05 | $24.43 | $24.45 | $23.29 | 20,323 |
| 2017-10-12 | $24.82 | $25.24 | $24.48 | $25.20 | $24.01 | 37,289 |
| 2017-10-11 | $24.87 | $25.27 | $24.59 | $25.06 | $23.87 | 39,755 |
| 2017-10-10 | $25.11 | $25.25 | $24.73 | $24.87 | $23.69 | 51,355 |
| 2017-10-09 | $24.53 | $25.05 | $24.11 | $25.01 | $23.83 | 33,890 |
| 2017-10-06 | $24.68 | $25.08 | $24.50 | $24.84 | $23.66 | 26,791 |
| 2017-10-05 | $24.82 | $25.03 | $24.59 | $24.59 | $23.43 | 25,135 |
| 2017-10-04 | $24.31 | $25.09 | $23.92 | $24.82 | $23.65 | 50,050 |
| 2017-10-03 | $24.28 | $24.40 | $24.03 | $24.35 | $23.20 | 49,002 |
| 2017-10-02 | $24.24 | $24.84 | $24.23 | $24.30 | $23.15 | 31,302 |
| 2017-09-29 | $24.10 | $24.53 | $23.58 | $24.21 | $23.06 | 53,424 |
| 2017-09-28 | $24.55 | $24.55 | $24.03 | $24.07 | $22.93 | 27,711 |
| 2017-09-27 | $24.15 | $24.70 | $24.05 | $24.51 | $23.35 | 40,481 |
| 2017-09-26 | $23.88 | $24.47 | $23.56 | $24.00 | $22.86 | 47,198 |
| 2017-09-25 | $23.67 | $24.14 | $23.06 | $23.87 | $22.74 | 44,943 |
| 2017-09-22 | $23.46 | $23.87 | $22.99 | $23.75 | $22.63 | 52,979 |
| 2017-09-21 | $22.94 | $23.68 | $22.94 | $23.42 | $22.31 | 59,170 |
| 2017-09-20 | $23.43 | $23.68 | $23.35 | $23.54 | $22.43 | 26,971 |
| 2017-09-19 | $23.10 | $23.41 | $22.86 | $23.38 | $22.27 | 47,540 |
| 2017-09-18 | $22.53 | $23.34 | $22.50 | $23.11 | $22.02 | 41,459 |
| 2017-09-15 | $22.38 | $22.59 | $22.02 | $22.52 | $21.45 | 70,267 |
| 2017-09-14 | $22.57 | $22.92 | $21.74 | $22.38 | $21.32 | 60,541 |
| 2017-09-13 | $22.58 | $22.92 | $22.15 | $22.62 | $21.55 | 16,591 |
| 2017-09-12 | $22.47 | $23.00 | $22.26 | $22.61 | $21.54 | 30,908 |
| 2017-09-11 | $22.28 | $22.77 | $22.08 | $22.35 | $21.29 | 30,182 |
| 2017-09-08 | $21.77 | $22.33 | $21.77 | $22.08 | $21.03 | 35,003 |
| 2017-09-07 | $22.47 | $22.47 | $21.47 | $21.67 | $20.64 | 33,582 |
| 2017-09-06 | $22.27 | $22.74 | $22.21 | $22.50 | $21.44 | 18,951 |
| 2017-09-05 | $22.52 | $22.52 | $22.01 | $22.20 | $21.15 | 26,236 |
| 2017-09-01 | $21.89 | $22.81 | $21.89 | $22.60 | $21.53 | 25,635 |
| 2017-08-31 | $21.87 | $22.43 | $21.85 | $21.95 | $20.91 | 20,810 |
| 2017-08-30 | $22.08 | $22.20 | $21.76 | $21.84 | $20.81 | 19,099 |
| 2017-08-29 | $21.90 | $22.14 | $21.59 | $22.01 | $20.97 | 22,900 |
| 2017-08-28 | $22.20 | $22.53 | $21.74 | $22.20 | $21.15 | 31,360 |
| 2017-08-25 | $22.10 | $22.30 | $21.96 | $22.10 | $21.05 | 23,621 |
| 2017-08-24 | $22.14 | $22.16 | $21.76 | $22.00 | $20.96 | 31,818 |
| 2017-08-23 | $22.22 | $22.73 | $21.96 | $22.00 | $20.96 | 46,781 |
| 2017-08-22 | $22.35 | $22.56 | $22.28 | $22.42 | $21.36 | 19,297 |
| 2017-08-21 | $22.11 | $22.45 | $21.92 | $22.23 | $21.18 | 39,590 |
| 2017-08-18 | $22.01 | $22.60 | $21.98 | $22.21 | $21.16 | 47,871 |
| 2017-08-17 | $22.51 | $22.75 | $21.97 | $22.16 | $21.11 | 20,415 |
| 2017-08-16 | $23.15 | $23.15 | $22.38 | $22.66 | $21.59 | 16,568 |
| 2017-08-15 | $23.04 | $23.75 | $22.39 | $22.94 | $21.85 | 29,169 |
| 2017-08-14 | $22.96 | $23.26 | $22.36 | $22.92 | $21.84 | 34,509 |
| 2017-08-11 | $22.28 | $23.07 | $22.28 | $22.71 | $21.64 | 23,824 |
| 2017-08-10 | $23.18 | $23.55 | $22.63 | $22.73 | $21.65 | 77,720 |
| 2017-08-09 | $23.53 | $23.82 | $22.81 | $23.29 | $22.19 | 57,302 |
| 2017-08-08 | $23.75 | $24.27 | $23.30 | $23.71 | $22.59 | 29,792 |
| 2017-08-07 | $23.74 | $24.00 | $23.42 | $23.82 | $22.69 | 44,592 |
| 2017-08-04 | $23.62 | $23.87 | $23.40 | $23.71 | $22.59 | 40,723 |
| 2017-08-03 | $23.77 | $23.82 | $23.35 | $23.51 | $22.40 | 62,423 |
| 2017-08-02 | $23.85 | $24.32 | $22.04 | $23.83 | $22.70 | 151,668 |
| 2017-08-01 | $24.23 | $24.61 | $23.80 | $24.10 | $22.96 | 119,207 |
| 2017-07-31 | $24.38 | $24.39 | $23.96 | $23.99 | $22.85 | 31,228 |
| 2017-07-28 | $24.77 | $25.02 | $24.13 | $24.26 | $23.11 | 68,820 |
| 2017-07-27 | $25.17 | $25.17 | $24.01 | $24.71 | $23.54 | 206,368 |
| 2017-07-26 | $24.67 | $25.29 | $24.37 | $25.05 | $23.86 | 74,080 |
| 2017-07-25 | $24.92 | $25.17 | $24.45 | $24.56 | $23.40 | 40,730 |
| 2017-07-24 | $24.46 | $24.97 | $24.02 | $24.70 | $23.53 | 55,475 |
| 2017-07-21 | $24.77 | $24.77 | $24.27 | $24.45 | $23.29 | 34,248 |
| 2017-07-20 | $24.58 | $24.75 | $24.36 | $24.53 | $23.37 | 45,270 |
| 2017-07-19 | $24.69 | $24.96 | $24.46 | $24.48 | $23.32 | 49,486 |
| 2017-07-18 | $24.79 | $24.85 | $23.84 | $24.71 | $23.54 | 79,841 |
| 2017-07-17 | $24.40 | $24.97 | $24.13 | $24.84 | $23.66 | 54,201 |
| 2017-07-14 | $24.53 | $24.72 | $24.10 | $24.39 | $23.24 | 43,893 |
| 2017-07-13 | $24.55 | $24.69 | $23.77 | $24.60 | $23.44 | 108,950 |
| 2017-07-12 | $23.76 | $24.55 | $23.73 | $24.46 | $23.30 | 100,667 |
| 2017-07-11 | $23.31 | $23.63 | $22.93 | $23.47 | $22.36 | 53,911 |
| 2017-07-10 | $22.99 | $23.51 | $22.75 | $23.24 | $22.14 | 116,593 |
| 2017-07-07 | $23.22 | $23.35 | $22.70 | $22.99 | $21.90 | 116,279 |
| 2017-07-06 | $23.34 | $23.67 | $22.86 | $23.07 | $21.98 | 101,075 |
| 2017-07-05 | $23.37 | $23.82 | $22.91 | $23.43 | $22.32 | 46,220 |
| 2017-07-03 | $23.80 | $24.19 | $23.34 | $23.38 | $22.27 | 38,355 |
| 2017-06-30 | $23.04 | $24.09 | $22.70 | $23.63 | $22.51 | 84,239 |
| 2017-06-29 | $23.55 | $23.72 | $22.66 | $22.95 | $21.86 | 97,121 |
| 2017-06-28 | $23.69 | $23.84 | $23.39 | $23.44 | $22.33 | 124,926 |
| 2017-06-27 | $23.53 | $23.70 | $23.13 | $23.46 | $22.35 | 73,847 |
| 2017-06-26 | $23.86 | $24.29 | $23.01 | $23.37 | $22.26 | 109,445 |
| 2017-06-23 | $23.18 | $24.04 | $22.69 | $23.87 | $22.74 | 166,917 |
| 2017-06-22 | $22.34 | $23.52 | $22.26 | $23.04 | $21.95 | 77,808 |
| 2017-06-21 | $22.32 | $22.66 | $22.06 | $22.29 | $21.23 | 68,940 |
| 2017-06-20 | $22.44 | $22.56 | $22.20 | $22.33 | $21.27 | 25,123 |
| 2017-06-19 | $22.41 | $23.01 | $22.03 | $22.55 | $21.48 | 73,277 |
| 2017-06-16 | $22.28 | $22.64 | $22.04 | $22.28 | $21.23 | 60,117 |
| 2017-06-15 | $22.82 | $23.09 | $22.37 | $22.46 | $21.40 | 39,937 |
| 2017-06-14 | $23.56 | $23.57 | $22.64 | $22.94 | $21.85 | 69,533 |
| 2017-06-13 | $23.00 | $24.43 | $23.00 | $23.70 | $22.58 | 106,913 |
| 2017-06-12 | $22.37 | $22.99 | $22.13 | $22.94 | $21.85 | 98,809 |
| 2017-06-09 | $22.20 | $22.78 | $22.03 | $22.24 | $21.19 | 92,728 |
| 2017-06-08 | $20.92 | $22.39 | $20.92 | $22.10 | $21.05 | 106,385 |
| 2017-06-07 | $20.27 | $21.11 | $20.02 | $20.90 | $19.91 | 77,592 |
| 2017-06-06 | $20.17 | $20.69 | $20.13 | $20.16 | $19.21 | 58,346 |
| 2017-06-05 | $20.25 | $20.84 | $20.09 | $20.36 | $19.40 | 63,839 |
| 2017-06-02 | $20.71 | $20.88 | $20.27 | $20.35 | $19.39 | 69,304 |
| 2017-06-01 | $20.11 | $20.80 | $19.95 | $20.76 | $19.78 | 38,643 |
| 2017-05-31 | $20.19 | $20.19 | $19.49 | $20.00 | $19.05 | 85,374 |
| 2017-05-30 | $20.39 | $20.50 | $19.95 | $20.00 | $19.05 | 70,042 |
| 2017-05-26 | $20.74 | $20.94 | $20.30 | $20.41 | $19.44 | 26,623 |
| 2017-05-25 | $20.70 | $21.00 | $20.35 | $20.80 | $19.82 | 75,062 |
| 2017-05-24 | $20.75 | $20.98 | $20.38 | $20.74 | $19.76 | 71,286 |
| 2017-05-23 | $20.54 | $20.77 | $20.38 | $20.73 | $19.75 | 45,917 |
| 2017-05-22 | $20.98 | $21.00 | $20.33 | $20.50 | $19.53 | 101,266 |
| 2017-05-19 | $20.34 | $21.14 | $20.19 | $20.98 | $19.99 | 131,576 |
| 2017-05-18 | $20.01 | $20.40 | $20.00 | $20.35 | $19.39 | 128,118 |
| 2017-05-17 | $20.52 | $20.98 | $19.73 | $20.05 | $19.10 | 45,291 |
| 2017-05-16 | $21.00 | $21.00 | $20.54 | $20.73 | $19.75 | 47,083 |
| 2017-05-15 | $20.37 | $21.02 | $20.19 | $21.00 | $20.01 | 77,866 |
| 2017-05-12 | $20.63 | $20.63 | $20.19 | $20.19 | $19.23 | 75,736 |
| 2017-05-11 | $20.87 | $21.00 | $20.53 | $20.81 | $19.82 | 33,725 |
| 2017-05-10 | $21.04 | $21.10 | $20.59 | $20.93 | $19.94 | 48,181 |
| 2017-05-09 | $20.96 | $21.18 | $20.89 | $21.09 | $20.09 | 93,001 |
| 2017-05-08 | $20.68 | $20.91 | $20.51 | $20.88 | $19.89 | 62,054 |
| 2017-05-05 | $20.92 | $20.92 | $20.41 | $20.53 | $19.56 | 57,540 |
| 2017-05-04 | $20.77 | $20.99 | $20.67 | $20.85 | $19.86 | 136,171 |
| 2017-05-03 | $20.80 | $21.15 | $20.50 | $20.95 | $19.96 | 367,811 |
| 2017-05-02 | $19.70 | $19.76 | $19.23 | $19.28 | $18.37 | 117,197 |
| 2017-05-01 | $19.93 | $19.93 | $19.63 | $19.73 | $18.80 | 47,846 |
| 2017-04-28 | $20.22 | $20.22 | $19.70 | $19.83 | $18.89 | 78,198 |
| 2017-04-27 | $20.85 | $20.91 | $20.15 | $20.21 | $19.25 | 39,652 |
| 2017-04-26 | $20.87 | $21.00 | $20.72 | $20.75 | $19.77 | 65,954 |
| 2017-04-25 | $20.79 | $21.00 | $20.75 | $20.91 | $19.92 | 88,397 |
| 2017-04-24 | $20.34 | $20.81 | $20.26 | $20.71 | $19.73 | 59,040 |
| 2017-04-21 | $20.11 | $20.49 | $19.96 | $20.09 | $19.14 | 137,030 |
| 2017-04-20 | $19.77 | $20.22 | $19.75 | $20.17 | $19.22 | 74,537 |
| 2017-04-19 | $19.91 | $20.18 | $19.48 | $19.68 | $18.75 | 75,169 |
| 2017-04-18 | $19.84 | $20.01 | $19.74 | $19.85 | $18.91 | 71,379 |
| 2017-04-17 | $19.96 | $20.15 | $19.50 | $19.88 | $18.94 | 58,862 |
| 2017-04-13 | $19.83 | $19.96 | $19.47 | $19.86 | $18.92 | 86,717 |
| 2017-04-12 | $20.07 | $20.07 | $19.67 | $19.87 | $18.93 | 59,876 |
| 2017-04-11 | $19.68 | $20.16 | $19.66 | $20.04 | $19.09 | 134,365 |
| 2017-04-10 | $20.02 | $20.30 | $19.67 | $19.89 | $18.95 | 184,182 |
| 2017-04-07 | $19.75 | $20.23 | $19.58 | $20.19 | $19.23 | 73,353 |
| 2017-04-06 | $19.57 | $19.87 | $19.12 | $19.83 | $18.89 | 43,356 |
| 2017-04-05 | $19.48 | $20.03 | $19.37 | $19.55 | $18.62 | 132,025 |
| 2017-04-04 | $19.05 | $19.52 | $18.91 | $19.46 | $18.54 | 84,138 |
| 2017-04-03 | $19.45 | $19.51 | $19.07 | $19.08 | $18.18 | 59,822 |
| 2017-03-31 | $19.53 | $19.58 | $19.18 | $19.43 | $18.51 | 67,184 |
| 2017-03-30 | $19.25 | $19.57 | $19.22 | $19.50 | $18.58 | 45,774 |
| 2017-03-29 | $19.37 | $19.49 | $19.27 | $19.29 | $18.38 | 30,766 |
| 2017-03-28 | $19.40 | $19.46 | $19.21 | $19.44 | $18.52 | 51,632 |
| 2017-03-27 | $18.87 | $19.58 | $18.66 | $19.49 | $18.57 | 107,463 |
| 2017-03-24 | $19.14 | $19.23 | $18.92 | $19.09 | $18.19 | 94,945 |
| 2017-03-23 | $18.31 | $19.44 | $18.31 | $19.03 | $18.13 | 191,017 |
| 2017-03-22 | $18.98 | $18.98 | $18.32 | $18.42 | $17.55 | 102,169 |
| 2017-03-21 | $19.73 | $19.73 | $18.98 | $19.02 | $18.12 | 118,968 |
| 2017-03-20 | $19.78 | $19.78 | $19.15 | $19.58 | $18.65 | 175,989 |
| 2017-03-17 | $20.08 | $20.26 | $19.40 | $19.88 | $18.94 | 245,494 |
| 2017-03-16 | $19.99 | $20.14 | $19.95 | $20.10 | $19.15 | 46,016 |
| 2017-03-15 | $19.88 | $20.05 | $19.78 | $19.99 | $19.04 | 53,979 |
| 2017-03-14 | $19.75 | $19.95 | $19.38 | $19.81 | $18.87 | 65,153 |
| 2017-03-13 | $19.80 | $19.92 | $19.67 | $19.82 | $18.88 | 58,599 |
| 2017-03-10 | $19.65 | $19.84 | $19.44 | $19.80 | $18.86 | 64,350 |
| 2017-03-09 | $19.93 | $20.13 | $19.59 | $19.62 | $18.69 | 78,844 |
| 2017-03-08 | $20.21 | $20.30 | $19.80 | $19.98 | $19.03 | 85,814 |
| 2017-03-07 | $19.92 | $20.20 | $19.92 | $20.07 | $19.12 | 40,170 |
| 2017-03-06 | $20.32 | $20.32 | $19.80 | $19.97 | $19.02 | 87,286 |
| 2017-03-03 | $20.51 | $20.58 | $20.20 | $20.37 | $19.41 | 72,730 |
| 2017-03-02 | $20.51 | $20.61 | $20.20 | $20.50 | $19.53 | 85,092 |
| 2017-03-01 | $21.00 | $21.23 | $20.48 | $20.50 | $19.53 | 157,420 |
| 2017-02-28 | $21.29 | $21.33 | $20.90 | $20.99 | $20.00 | 170,673 |
| 2017-02-27 | $21.50 | $21.53 | $21.28 | $21.37 | $20.36 | 123,295 |
| 2017-02-24 | $21.93 | $21.98 | $21.40 | $21.51 | $20.49 | 70,826 |
| 2017-02-23 | $21.65 | $22.27 | $21.52 | $21.92 | $20.88 | 74,002 |
| 2017-02-22 | $21.40 | $21.76 | $21.40 | $21.58 | $20.56 | 70,816 |
| 2017-02-21 | $21.59 | $21.79 | $21.39 | $21.46 | $20.44 | 108,156 |
| 2017-02-17 | $21.50 | $21.69 | $21.31 | $21.55 | $20.53 | 130,420 |
| 2017-02-16 | $21.47 | $21.70 | $20.93 | $21.51 | $20.49 | 170,930 |
| 2017-02-15 | $22.37 | $22.37 | $21.09 | $21.43 | $20.42 | 233,174 |
| 2017-02-14 | $22.90 | $23.45 | $22.53 | $22.77 | $21.69 | 183,084 |
| 2017-02-13 | $22.39 | $23.08 | $22.21 | $23.02 | $21.93 | 87,439 |
| 2017-02-10 | $22.35 | $22.42 | $22.02 | $22.36 | $21.30 | 86,241 |
| 2017-02-09 | $22.14 | $22.41 | $22.02 | $22.14 | $21.09 | 48,427 |
| 2017-02-08 | $23.99 | $23.99 | $21.85 | $22.21 | $21.16 | 158,350 |
| 2017-02-07 | $24.75 | $24.80 | $24.14 | $24.30 | $23.15 | 67,072 |
| 2017-02-06 | $24.85 | $25.00 | $24.67 | $24.70 | $23.53 | 56,709 |
| 2017-02-03 | $24.81 | $24.94 | $24.58 | $24.80 | $23.63 | 67,180 |
| 2017-02-02 | $24.76 | $24.97 | $24.48 | $24.51 | $23.35 | 30,104 |
| 2017-02-01 | $25.00 | $25.37 | $24.72 | $24.82 | $23.65 | 77,192 |
| 2017-01-31 | $24.72 | $25.07 | $24.37 | $25.01 | $23.83 | 48,542 |
| 2017-01-30 | $24.54 | $24.88 | $24.05 | $24.82 | $23.65 | 47,994 |
| 2017-01-27 | $24.55 | $25.11 | $24.43 | $24.75 | $23.58 | 29,811 |
| 2017-01-26 | $25.29 | $25.35 | $24.56 | $24.60 | $23.44 | 73,983 |
| 2017-01-25 | $25.63 | $25.63 | $25.11 | $25.25 | $24.05 | 43,331 |
| 2017-01-24 | $25.04 | $25.35 | $24.68 | $25.35 | $24.15 | 72,436 |
| 2017-01-23 | $24.86 | $24.96 | $24.51 | $24.92 | $23.74 | 51,872 |
| 2017-01-20 | $24.16 | $24.88 | $24.16 | $24.87 | $23.69 | 71,463 |
| 2017-01-19 | $24.49 | $24.63 | $24.16 | $24.23 | $23.08 | 54,595 |
| 2017-01-18 | $23.70 | $24.68 | $23.40 | $24.66 | $23.49 | 114,346 |
| 2017-01-17 | $24.49 | $24.75 | $23.67 | $23.72 | $22.60 | 67,261 |
| 2017-01-13 | $24.90 | $25.38 | $24.39 | $24.71 | $23.54 | 80,307 |
| 2017-01-12 | $25.51 | $25.51 | $24.55 | $24.85 | $23.67 | 87,220 |
| 2017-01-11 | $25.67 | $25.71 | $24.95 | $25.56 | $24.35 | 98,646 |
| 2017-01-10 | $26.03 | $26.27 | $25.61 | $25.62 | $24.41 | 81,521 |
| 2017-01-09 | $26.25 | $26.46 | $25.77 | $25.96 | $24.73 | 69,124 |
| 2017-01-06 | $26.63 | $26.78 | $26.06 | $26.11 | $24.87 | 91,307 |
| 2017-01-05 | $27.12 | $27.12 | $26.19 | $26.52 | $25.26 | 80,895 |
| 2017-01-04 | $27.05 | $27.56 | $26.70 | $27.19 | $25.90 | 119,784 |
| 2017-01-03 | $26.66 | $27.00 | $26.33 | $26.76 | $25.49 | 96,816 |
| 2016-12-30 | $26.70 | $26.83 | $26.15 | $26.28 | $25.04 | 29,717 |
| 2016-12-29 | $26.78 | $26.81 | $25.83 | $26.48 | $25.23 | 48,402 |
| 2016-12-28 | $26.59 | $26.98 | $26.34 | $26.88 | $25.61 | 110,794 |
| 2016-12-27 | $26.63 | $26.77 | $26.36 | $26.50 | $25.25 | 63,325 |
| 2016-12-23 | $26.30 | $26.55 | $26.03 | $26.46 | $25.21 | 68,611 |
| 2016-12-22 | $26.61 | $26.70 | $25.91 | $26.23 | $24.99 | 104,367 |
| 2016-12-21 | $26.99 | $27.00 | $26.29 | $26.68 | $25.42 | 68,209 |
| 2016-12-20 | $26.40 | $27.04 | $26.40 | $26.89 | $25.62 | 167,198 |
| 2016-12-19 | $26.21 | $26.46 | $25.85 | $26.22 | $24.98 | 69,549 |
| 2016-12-16 | $26.75 | $26.93 | $26.01 | $26.18 | $24.94 | 118,156 |
| 2016-12-15 | $26.00 | $26.85 | $25.89 | $26.54 | $25.28 | 129,490 |
| 2016-12-14 | $25.76 | $26.17 | $25.57 | $25.99 | $24.76 | 194,278 |
| 2016-12-13 | $26.04 | $26.04 | $25.59 | $25.76 | $24.54 | 132,134 |
| 2016-12-12 | $26.07 | $26.23 | $25.60 | $25.85 | $24.63 | 176,526 |
| 2016-12-09 | $25.90 | $26.39 | $25.25 | $26.01 | $24.78 | 170,941 |
| 2016-12-08 | $26.04 | $26.79 | $25.67 | $25.91 | $24.68 | 208,651 |
| 2016-12-07 | $25.60 | $26.02 | $25.41 | $25.90 | $24.67 | 190,371 |
| 2016-12-06 | $25.82 | $26.22 | $25.37 | $25.60 | $24.39 | 131,424 |
| 2016-12-05 | $25.62 | $26.23 | $25.24 | $25.58 | $24.37 | 182,396 |
| 2016-12-02 | $24.12 | $25.65 | $24.11 | $25.39 | $24.19 | 129,222 |
| 2016-12-01 | $24.66 | $25.13 | $24.65 | $25.03 | $23.85 | 87,086 |
| 2016-11-30 | $24.63 | $24.89 | $24.38 | $24.66 | $23.49 | 68,115 |
| 2016-11-29 | $25.03 | $25.20 | $24.12 | $24.32 | $23.17 | 80,269 |
| 2016-11-28 | $24.69 | $25.15 | $24.35 | $24.92 | $23.74 | 44,326 |
| 2016-11-25 | $24.95 | $24.95 | $24.27 | $24.70 | $23.53 | 16,996 |
| 2016-11-23 | $24.50 | $24.96 | $24.43 | $24.90 | $23.72 | 36,907 |
| 2016-11-22 | $24.49 | $24.50 | $23.98 | $24.50 | $23.34 | 47,849 |
| 2016-11-21 | $23.98 | $24.49 | $23.71 | $24.40 | $23.25 | 66,559 |
| 2016-11-18 | $24.42 | $24.42 | $23.53 | $24.04 | $22.90 | 77,347 |
| 2016-11-17 | $24.90 | $24.95 | $24.61 | $24.78 | $23.61 | 81,503 |
| 2016-11-16 | $24.64 | $25.33 | $24.50 | $24.80 | $23.63 | 92,967 |
| 2016-11-15 | $24.38 | $24.85 | $24.26 | $24.65 | $23.48 | 64,858 |
| 2016-11-14 | $23.99 | $25.10 | $23.99 | $24.45 | $23.29 | 88,783 |
| 2016-11-11 | $22.77 | $23.96 | $22.72 | $23.85 | $22.72 | 195,756 |
| 2016-11-10 | $22.79 | $23.36 | $22.66 | $22.85 | $21.77 | 208,780 |
| 2016-11-09 | $20.65 | $22.83 | $20.61 | $22.55 | $21.48 | 128,390 |
| 2016-11-08 | $21.41 | $21.41 | $20.93 | $21.00 | $20.01 | 43,925 |
| 2016-11-07 | $21.69 | $21.76 | $21.06 | $21.45 | $20.43 | 86,881 |
| 2016-11-04 | $21.28 | $21.58 | $21.21 | $21.31 | $20.30 | 87,829 |
| 2016-11-03 | $21.34 | $21.44 | $20.74 | $21.29 | $20.28 | 119,624 |
| 2016-11-02 | $21.99 | $22.07 | $21.15 | $21.26 | $20.25 | 56,933 |
| 2016-11-01 | $22.29 | $22.34 | $21.66 | $21.94 | $20.90 | 76,148 |
| 2016-10-31 | $22.72 | $23.08 | $22.17 | $22.27 | $21.22 | 70,893 |
| 2016-10-28 | $22.25 | $23.10 | $22.25 | $22.69 | $21.62 | 118,398 |
| 2016-10-27 | $22.10 | $22.13 | $21.72 | $21.88 | $20.84 | 50,204 |
| 2016-10-26 | $21.61 | $22.17 | $21.61 | $22.09 | $21.04 | 64,061 |
| 2016-10-25 | $21.98 | $22.19 | $21.61 | $21.81 | $20.78 | 33,107 |
| 2016-10-24 | $22.10 | $22.30 | $21.79 | $22.10 | $21.05 | 58,777 |
| 2016-10-21 | $21.98 | $22.24 | $21.98 | $22.03 | $20.99 | 27,687 |
| 2016-10-20 | $22.18 | $22.39 | $22.05 | $22.13 | $21.08 | 41,071 |
| 2016-10-19 | $21.80 | $22.43 | $21.68 | $22.26 | $21.21 | 94,473 |
| 2016-10-18 | $22.00 | $22.11 | $21.66 | $21.74 | $20.71 | 45,914 |
| 2016-10-17 | $21.20 | $22.00 | $21.09 | $21.80 | $20.77 | 56,075 |
| 2016-10-14 | $21.36 | $21.43 | $20.87 | $21.28 | $20.27 | 53,335 |
| 2016-10-13 | $21.33 | $21.38 | $20.95 | $21.20 | $20.20 | 50,987 |
| 2016-10-12 | $21.42 | $21.64 | $21.26 | $21.46 | $20.44 | 40,145 |
| 2016-10-11 | $21.69 | $21.69 | $21.21 | $21.37 | $20.36 | 46,453 |
| 2016-10-10 | $21.45 | $21.90 | $21.19 | $21.86 | $20.83 | 35,561 |
| 2016-10-07 | $21.92 | $22.00 | $21.35 | $21.41 | $20.40 | 38,695 |
| 2016-10-06 | $22.09 | $22.17 | $21.44 | $21.94 | $20.90 | 53,488 |
| 2016-10-05 | $21.77 | $22.17 | $21.77 | $21.99 | $20.95 | 42,713 |
| 2016-10-04 | $21.94 | $22.35 | $21.65 | $21.76 | $20.73 | 65,847 |
| 2016-10-03 | $21.54 | $21.93 | $21.30 | $21.92 | $20.88 | 63,682 |
| 2016-09-30 | $21.38 | $21.88 | $21.07 | $21.65 | $20.63 | 80,485 |
| 2016-09-29 | $21.65 | $21.67 | $21.08 | $21.22 | $20.22 | 39,880 |
| 2016-09-28 | $21.69 | $21.92 | $21.43 | $21.73 | $20.70 | 46,211 |
| 2016-09-27 | $21.68 | $21.85 | $21.32 | $21.66 | $20.63 | 49,175 |
| 2016-09-26 | $22.13 | $22.13 | $21.59 | $21.69 | $20.66 | 47,200 |
| 2016-09-23 | $21.99 | $22.44 | $21.68 | $22.21 | $21.16 | 65,246 |
| 2016-09-22 | $21.98 | $22.20 | $21.74 | $22.09 | $21.04 | 72,216 |
| 2016-09-21 | $21.94 | $22.07 | $21.53 | $21.95 | $20.91 | 46,577 |
| 2016-09-20 | $21.41 | $21.91 | $21.26 | $21.80 | $20.77 | 59,956 |
| 2016-09-19 | $21.14 | $21.62 | $20.95 | $21.32 | $20.31 | 53,126 |
| 2016-09-16 | $21.12 | $21.24 | $20.88 | $21.16 | $20.16 | 80,733 |
| 2016-09-15 | $20.85 | $21.23 | $20.75 | $21.20 | $20.20 | 38,104 |
| 2016-09-14 | $20.95 | $20.99 | $20.55 | $20.82 | $19.83 | 55,426 |
| 2016-09-13 | $20.98 | $21.39 | $20.86 | $20.97 | $19.98 | 85,167 |
| 2016-09-12 | $20.85 | $21.23 | $20.65 | $21.18 | $20.18 | 47,202 |
| 2016-09-09 | $21.10 | $21.30 | $20.72 | $21.01 | $20.02 | 51,784 |
| 2016-09-08 | $21.26 | $21.46 | $21.17 | $21.35 | $20.34 | 48,284 |
| 2016-09-07 | $21.27 | $21.69 | $21.16 | $21.49 | $20.47 | 98,089 |
| 2016-09-06 | $21.88 | $21.96 | $21.01 | $21.34 | $20.33 | 77,370 |
| 2016-09-02 | $21.73 | $22.04 | $21.56 | $21.87 | $20.83 | 52,971 |
| 2016-09-01 | $21.72 | $21.83 | $21.15 | $21.66 | $20.63 | 54,422 |
| 2016-08-31 | $21.20 | $21.81 | $20.97 | $21.62 | $20.60 | 81,005 |
| 2016-08-30 | $20.88 | $21.33 | $20.56 | $21.22 | $20.22 | 75,912 |
| 2016-08-29 | $20.71 | $20.86 | $20.59 | $20.78 | $19.80 | 81,313 |
| 2016-08-26 | $20.73 | $21.20 | $20.43 | $20.57 | $19.60 | 75,862 |
| 2016-08-25 | $20.59 | $20.86 | $20.56 | $20.73 | $19.75 | 48,931 |
| 2016-08-24 | $20.53 | $20.85 | $20.39 | $20.59 | $19.62 | 95,280 |
| 2016-08-23 | $20.43 | $20.94 | $20.40 | $20.49 | $19.52 | 122,665 |
| 2016-08-22 | $19.78 | $20.49 | $19.59 | $20.30 | $19.34 | 111,030 |
| 2016-08-19 | $19.88 | $20.05 | $19.78 | $19.88 | $18.94 | 67,999 |
| 2016-08-18 | $20.01 | $20.15 | $19.82 | $20.00 | $19.05 | 66,465 |
| 2016-08-17 | $20.01 | $20.14 | $19.77 | $20.02 | $19.07 | 62,069 |
| 2016-08-16 | $19.82 | $20.03 | $19.81 | $20.01 | $19.06 | 62,938 |
| 2016-08-15 | $19.95 | $20.03 | $19.76 | $19.98 | $19.03 | 59,717 |
| 2016-08-12 | $19.51 | $20.01 | $19.51 | $19.98 | $19.03 | 62,915 |
| 2016-08-11 | $19.64 | $19.76 | $19.52 | $19.59 | $18.66 | 76,745 |
| 2016-08-10 | $20.00 | $20.00 | $19.50 | $19.64 | $18.71 | 65,444 |
| 2016-08-09 | $19.94 | $20.02 | $19.65 | $19.92 | $18.98 | 104,109 |
| 2016-08-08 | $19.96 | $20.15 | $19.88 | $19.91 | $18.97 | 72,482 |
| 2016-08-05 | $19.86 | $20.03 | $19.65 | $19.92 | $18.98 | 53,915 |
| 2016-08-04 | $19.50 | $19.83 | $19.47 | $19.77 | $18.83 | 54,815 |
| 2016-08-03 | $19.25 | $19.69 | $19.20 | $19.50 | $18.58 | 84,011 |
| 2016-08-02 | $18.95 | $19.27 | $18.73 | $19.17 | $18.26 | 116,489 |
| 2016-08-01 | $19.06 | $19.06 | $18.61 | $18.90 | $18.01 | 104,054 |
| 2016-07-29 | $18.86 | $19.04 | $18.56 | $18.80 | $17.91 | 216,173 |
| 2016-07-28 | $18.49 | $18.93 | $18.49 | $18.86 | $17.97 | 135,069 |
| 2016-07-27 | $17.41 | $19.58 | $17.41 | $18.50 | $17.62 | 436,883 |
| 2016-07-26 | $17.28 | $17.31 | $16.78 | $16.80 | $16.00 | 114,959 |
| 2016-07-25 | $16.84 | $17.34 | $16.82 | $17.33 | $16.51 | 67,487 |
| 2016-07-22 | $17.00 | $17.40 | $16.89 | $16.94 | $16.14 | 71,597 |
| 2016-07-21 | $16.90 | $17.35 | $16.90 | $16.96 | $16.16 | 50,046 |
| 2016-07-20 | $17.28 | $17.28 | $16.98 | $16.99 | $16.19 | 60,127 |
| 2016-07-19 | $17.18 | $17.47 | $16.92 | $17.22 | $16.40 | 79,316 |
| 2016-07-18 | $17.33 | $17.58 | $17.19 | $17.26 | $16.44 | 72,480 |
| 2016-07-15 | $16.83 | $17.46 | $16.60 | $17.40 | $16.58 | 135,763 |
| 2016-07-14 | $16.79 | $16.89 | $16.61 | $16.74 | $15.95 | 67,539 |
| 2016-07-13 | $16.43 | $16.62 | $16.32 | $16.53 | $15.75 | 98,182 |
| 2016-07-12 | $15.92 | $16.56 | $15.92 | $16.43 | $15.65 | 82,098 |
| 2016-07-11 | $15.55 | $15.88 | $15.43 | $15.76 | $15.01 | 82,724 |
| 2016-07-08 | $15.00 | $15.79 | $14.85 | $15.42 | $14.69 | 74,835 |
| 2016-07-07 | $14.40 | $14.87 | $14.40 | $14.81 | $14.11 | 62,063 |
| 2016-07-06 | $14.10 | $14.62 | $13.91 | $14.33 | $13.65 | 35,447 |
| 2016-07-05 | $14.94 | $15.13 | $14.13 | $14.15 | $13.48 | 38,699 |
| 2016-07-01 | $14.75 | $15.11 | $14.64 | $15.07 | $14.36 | 103,934 |
| 2016-06-30 | $14.76 | $14.76 | $14.24 | $14.66 | $13.97 | 71,129 |
| 2016-06-29 | $13.52 | $14.70 | $13.11 | $14.65 | $13.96 | 132,488 |
| 2016-06-28 | $13.56 | $13.78 | $13.37 | $13.40 | $12.77 | 137,605 |
| 2016-06-27 | $14.09 | $14.09 | $13.30 | $13.41 | $12.78 | 86,405 |
| 2016-06-24 | $14.40 | $14.53 | $14.00 | $14.29 | $13.61 | 177,591 |
| 2016-06-23 | $14.92 | $15.01 | $14.75 | $14.77 | $14.07 | 84,745 |
| 2016-06-22 | $14.82 | $15.10 | $14.62 | $14.63 | $13.94 | 60,519 |
| 2016-06-21 | $15.43 | $15.47 | $14.85 | $14.87 | $14.17 | 58,497 |
| 2016-06-20 | $14.84 | $15.42 | $14.60 | $15.34 | $14.61 | 154,630 |
| 2016-06-17 | $14.38 | $14.68 | $14.25 | $14.48 | $13.79 | 184,456 |
| 2016-06-16 | $14.13 | $14.54 | $13.83 | $14.43 | $13.75 | 179,267 |
| 2016-06-15 | $14.69 | $15.08 | $14.07 | $14.15 | $13.48 | 383,986 |
| 2016-06-14 | $15.66 | $15.77 | $14.74 | $14.83 | $14.13 | 107,978 |
| 2016-06-13 | $16.13 | $16.61 | $15.41 | $15.76 | $15.01 | 140,273 |
| 2016-06-10 | $16.73 | $16.90 | $16.14 | $16.16 | $15.40 | 120,580 |
| 2016-06-09 | $17.41 | $17.41 | $16.94 | $16.98 | $16.18 | 46,550 |
| 2016-06-08 | $17.70 | $17.70 | $17.28 | $17.45 | $16.62 | 26,393 |
| 2016-06-07 | $17.48 | $17.96 | $17.43 | $17.63 | $16.80 | 56,608 |
| 2016-06-06 | $17.23 | $17.67 | $17.19 | $17.46 | $16.63 | 83,209 |
| 2016-06-03 | $17.33 | $17.36 | $16.92 | $17.23 | $16.41 | 56,377 |
| 2016-06-02 | $17.33 | $17.49 | $17.04 | $17.47 | $16.64 | 52,325 |
| 2016-06-01 | $17.06 | $17.60 | $16.84 | $17.44 | $16.61 | 95,591 |
| 2016-05-31 | $17.06 | $17.15 | $16.68 | $17.07 | $16.26 | 289,607 |
| 2016-05-27 | $16.58 | $16.98 | $15.92 | $16.92 | $16.12 | 118,643 |
| 2016-05-26 | $17.01 | $17.01 | $16.48 | $16.50 | $15.72 | 108,138 |
| 2016-05-25 | $16.77 | $17.13 | $16.58 | $16.84 | $16.04 | 196,805 |
| 2016-05-24 | $15.98 | $16.83 | $15.98 | $16.67 | $15.88 | 87,513 |
| 2016-05-23 | $16.07 | $16.62 | $15.88 | $16.10 | $15.34 | 143,116 |
| 2016-05-20 | $16.33 | $16.39 | $15.85 | $16.14 | $15.38 | 91,347 |
| 2016-05-19 | $16.00 | $16.60 | $15.97 | $16.23 | $15.46 | 187,922 |
| 2016-05-18 | $15.82 | $16.26 | $15.80 | $16.16 | $15.40 | 100,160 |
| 2016-05-17 | $15.84 | $16.43 | $15.80 | $15.86 | $15.11 | 75,130 |
| 2016-05-16 | $15.95 | $16.14 | $15.66 | $15.88 | $15.13 | 81,010 |
| 2016-05-13 | $15.87 | $16.23 | $15.70 | $15.87 | $15.12 | 81,679 |
| 2016-05-12 | $16.32 | $16.64 | $15.74 | $15.83 | $15.08 | 62,361 |
| 2016-05-11 | $16.54 | $16.61 | $15.91 | $16.23 | $15.46 | 98,453 |
| 2016-05-10 | $15.92 | $16.75 | $15.88 | $16.65 | $15.86 | 42,586 |
| 2016-05-09 | $15.76 | $16.04 | $15.61 | $15.90 | $15.15 | 73,402 |
| 2016-05-06 | $15.76 | $16.35 | $15.61 | $15.75 | $15.00 | 96,524 |
| 2016-05-05 | $15.96 | $16.09 | $15.74 | $15.84 | $15.09 | 89,086 |
| 2016-05-04 | $16.43 | $16.47 | $15.71 | $15.89 | $15.14 | 124,179 |
| 2016-05-03 | $16.38 | $16.75 | $16.26 | $16.51 | $15.73 | 138,833 |
| 2016-05-02 | $16.46 | $16.66 | $16.39 | $16.57 | $15.79 | 87,023 |
| 2016-04-29 | $16.50 | $16.79 | $15.35 | $16.52 | $15.74 | 155,893 |
| 2016-04-28 | $18.57 | $18.70 | $17.80 | $17.88 | $17.03 | 93,750 |
| 2016-04-27 | $17.91 | $18.81 | $17.91 | $18.71 | $17.82 | 74,125 |
| 2016-04-26 | $17.73 | $18.22 | $17.23 | $17.99 | $17.14 | 59,575 |
| 2016-04-25 | $17.77 | $17.82 | $17.65 | $17.76 | $16.92 | 27,936 |
| 2016-04-22 | $18.00 | $18.12 | $17.89 | $17.94 | $17.09 | 56,597 |
| 2016-04-21 | $18.15 | $18.28 | $17.93 | $18.01 | $17.16 | 22,348 |
| 2016-04-20 | $17.81 | $18.34 | $17.60 | $18.20 | $17.34 | 69,013 |
| 2016-04-19 | $18.15 | $18.24 | $17.61 | $17.83 | $16.99 | 94,404 |
| 2016-04-18 | $17.66 | $18.20 | $17.30 | $18.04 | $17.19 | 86,361 |
| 2016-04-15 | $17.94 | $17.99 | $17.51 | $17.77 | $16.93 | 42,705 |
| 2016-04-14 | $18.17 | $18.34 | $17.94 | $18.01 | $17.16 | 35,011 |
| 2016-04-13 | $17.89 | $18.41 | $17.89 | $18.24 | $17.38 | 107,895 |
| 2016-04-12 | $16.97 | $18.16 | $16.97 | $17.83 | $16.99 | 107,925 |
| 2016-04-11 | $16.77 | $17.22 | $16.42 | $16.91 | $16.11 | 386,602 |
| 2016-04-08 | $16.56 | $16.88 | $16.35 | $16.74 | $15.95 | 45,130 |
| 2016-04-07 | $16.42 | $16.77 | $16.19 | $16.46 | $15.68 | 60,145 |
| 2016-04-06 | $16.56 | $16.70 | $16.28 | $16.52 | $15.74 | 55,064 |
| 2016-04-05 | $16.34 | $16.81 | $16.21 | $16.51 | $15.73 | 82,595 |
| 2016-04-04 | $16.73 | $16.76 | $16.26 | $16.40 | $15.62 | 64,440 |
| 2016-04-01 | $17.02 | $17.02 | $16.45 | $16.78 | $15.99 | 127,663 |
| 2016-03-31 | $17.41 | $17.46 | $17.03 | $17.11 | $16.30 | 62,714 |
| 2016-03-30 | $17.13 | $17.23 | $16.90 | $17.17 | $16.36 | 53,586 |
| 2016-03-29 | $16.65 | $17.28 | $16.50 | $17.08 | $16.27 | 64,827 |
| 2016-03-28 | $16.71 | $16.96 | $16.56 | $16.73 | $15.94 | 60,147 |
| 2016-03-24 | $16.56 | $16.86 | $16.34 | $16.71 | $15.92 | 41,360 |
| 2016-03-23 | $16.92 | $17.10 | $16.59 | $16.60 | $15.81 | 52,509 |
| 2016-03-22 | $16.83 | $17.13 | $16.83 | $16.95 | $16.15 | 55,131 |
| 2016-03-21 | $17.02 | $17.18 | $16.89 | $16.94 | $16.14 | 42,050 |
| 2016-03-18 | $17.05 | $17.31 | $16.90 | $17.10 | $16.29 | 121,485 |
| 2016-03-17 | $16.25 | $17.10 | $16.25 | $16.98 | $16.18 | 63,919 |
| 2016-03-16 | $16.02 | $16.53 | $16.02 | $16.35 | $15.58 | 54,131 |
| 2016-03-15 | $16.31 | $16.50 | $16.05 | $16.11 | $15.35 | 84,588 |
| 2016-03-14 | $16.10 | $16.58 | $15.99 | $16.49 | $15.71 | 64,292 |
| 2016-03-11 | $15.85 | $16.10 | $15.55 | $16.10 | $15.34 | 88,980 |
| 2016-03-10 | $15.81 | $15.99 | $15.65 | $15.80 | $15.05 | 88,479 |
| 2016-03-09 | $16.00 | $16.19 | $15.45 | $15.80 | $15.05 | 97,711 |
| 2016-03-08 | $16.48 | $16.61 | $15.81 | $15.87 | $15.12 | 88,187 |
| 2016-03-07 | $16.46 | $16.86 | $16.16 | $16.62 | $15.83 | 76,027 |
| 2016-03-04 | $16.24 | $16.87 | $16.09 | $16.59 | $15.80 | 77,743 |
| 2016-03-03 | $16.18 | $16.36 | $15.91 | $16.21 | $15.44 | 60,685 |
| 2016-03-02 | $15.79 | $16.17 | $15.56 | $16.13 | $15.37 | 74,758 |
| 2016-03-01 | $15.47 | $15.96 | $15.29 | $15.88 | $15.13 | 107,178 |
| 2016-02-29 | $15.20 | $15.47 | $14.94 | $15.30 | $14.58 | 141,856 |
| 2016-02-26 | $14.46 | $15.25 | $14.46 | $15.20 | $14.48 | 81,529 |
| 2016-02-25 | $14.21 | $14.46 | $13.99 | $14.36 | $13.68 | 53,107 |
| 2016-02-24 | $13.79 | $14.56 | $13.62 | $14.24 | $13.57 | 75,341 |
| 2016-02-23 | $13.88 | $14.09 | $13.80 | $13.97 | $13.31 | 57,140 |
| 2016-02-22 | $14.12 | $14.23 | $13.91 | $13.95 | $13.29 | 54,856 |
| 2016-02-19 | $13.74 | $14.01 | $13.57 | $13.98 | $13.32 | 79,032 |
| 2016-02-18 | $13.67 | $13.84 | $13.54 | $13.76 | $13.11 | 46,143 |
| 2016-02-17 | $13.55 | $13.85 | $13.50 | $13.68 | $13.03 | 84,598 |
| 2016-02-16 | $13.10 | $13.61 | $13.05 | $13.47 | $12.83 | 54,894 |
| 2016-02-12 | $12.83 | $13.52 | $12.83 | $12.92 | $12.31 | 82,928 |
| 2016-02-11 | $12.31 | $12.78 | $12.15 | $12.65 | $12.05 | 61,246 |
| 2016-02-10 | $12.68 | $13.15 | $12.49 | $12.55 | $11.96 | 79,886 |
| 2016-02-09 | $12.15 | $12.85 | $12.15 | $12.59 | $11.99 | 180,472 |
| 2016-02-08 | $11.93 | $12.11 | $11.77 | $12.07 | $11.50 | 188,641 |
| 2016-02-05 | $12.03 | $12.19 | $11.99 | $12.02 | $11.45 | 104,846 |
| 2016-02-04 | $11.88 | $12.37 | $11.88 | $12.07 | $11.50 | 28,634 |
| 2016-02-03 | $12.49 | $12.49 | $11.82 | $11.94 | $11.37 | 104,396 |
| 2016-02-02 | $12.88 | $12.88 | $12.39 | $12.44 | $11.85 | 90,350 |
| 2016-02-01 | $12.99 | $13.10 | $12.46 | $13.02 | $12.40 | 87,837 |
| 2016-01-29 | $12.75 | $13.48 | $12.49 | $13.26 | $12.63 | 166,994 |
| 2016-01-28 | $13.90 | $13.90 | $12.82 | $13.08 | $12.46 | 136,627 |
| 2016-01-27 | $13.88 | $13.94 | $13.49 | $13.78 | $13.13 | 67,797 |
| 2016-01-26 | $13.71 | $13.84 | $13.61 | $13.82 | $13.17 | 57,859 |
| 2016-01-25 | $13.72 | $13.73 | $13.52 | $13.61 | $12.97 | 62,821 |
| 2016-01-22 | $13.72 | $13.94 | $13.58 | $13.75 | $13.10 | 51,049 |
| 2016-01-21 | $13.24 | $13.74 | $13.12 | $13.51 | $12.87 | 86,506 |
| 2016-01-20 | $12.72 | $13.44 | $12.36 | $13.22 | $12.59 | 81,677 |
| 2016-01-19 | $13.35 | $13.35 | $12.66 | $12.97 | $12.36 | 118,132 |
| 2016-01-15 | $13.29 | $13.69 | $12.75 | $13.14 | $12.52 | 63,157 |
| 2016-01-14 | $13.82 | $13.90 | $13.07 | $13.60 | $12.96 | 79,969 |
| 2016-01-13 | $14.24 | $14.24 | $13.58 | $13.73 | $13.08 | 162,120 |
| 2016-01-12 | $14.17 | $14.32 | $13.82 | $14.21 | $13.54 | 106,821 |
| 2016-01-11 | $14.01 | $14.09 | $13.84 | $14.01 | $13.35 | 74,395 |
| 2016-01-08 | $14.27 | $14.28 | $13.90 | $13.97 | $13.31 | 80,488 |
| 2016-01-07 | $14.30 | $14.43 | $14.04 | $14.20 | $13.53 | 56,525 |
| 2016-01-06 | $14.43 | $14.72 | $14.43 | $14.59 | $13.90 | 50,009 |
| 2016-01-05 | $14.79 | $14.79 | $14.44 | $14.66 | $13.97 | 64,436 |
| 2016-01-04 | $15.18 | $15.18 | $14.53 | $14.75 | $14.05 | 82,528 |
| 2015-12-31 | $15.25 | $15.69 | $15.25 | $15.47 | $14.74 | 71,619 |
| 2015-12-30 | $15.50 | $15.60 | $14.99 | $15.22 | $14.50 | 94,511 |
| 2015-12-29 | $15.35 | $15.61 | $14.92 | $15.56 | $14.82 | 56,125 |
| 2015-12-28 | $15.50 | $15.66 | $14.71 | $15.22 | $14.50 | 82,578 |
| 2015-12-24 | $14.70 | $15.53 | $14.70 | $15.51 | $14.78 | 34,550 |
| 2015-12-23 | $14.38 | $14.73 | $14.29 | $14.69 | $13.99 | 43,635 |
| 2015-12-22 | $14.10 | $14.36 | $14.00 | $14.28 | $13.60 | 49,520 |
| 2015-12-21 | $13.96 | $14.13 | $13.90 | $14.12 | $13.45 | 49,527 |
| 2015-12-18 | $14.04 | $14.16 | $13.90 | $13.90 | $13.24 | 115,019 |
| 2015-12-17 | $14.61 | $14.93 | $14.02 | $14.13 | $13.46 | 68,595 |
| 2015-12-16 | $14.71 | $15.04 | $14.44 | $14.48 | $13.79 | 59,947 |
| 2015-12-15 | $14.36 | $14.66 | $14.28 | $14.56 | $13.87 | 74,928 |
| 2015-12-14 | $14.46 | $14.62 | $14.07 | $14.23 | $13.56 | 68,411 |
| 2015-12-11 | $14.70 | $14.82 | $14.42 | $14.44 | $13.76 | 57,183 |
| 2015-12-10 | $14.95 | $15.12 | $14.87 | $14.94 | $14.23 | 30,324 |
| 2015-12-09 | $15.04 | $15.14 | $14.86 | $14.97 | $14.26 | 39,245 |
| 2015-12-08 | $15.04 | $15.33 | $14.89 | $14.99 | $14.28 | 41,466 |
| 2015-12-07 | $15.58 | $15.63 | $15.12 | $15.19 | $14.47 | 59,415 |
| 2015-12-04 | $15.24 | $15.60 | $15.24 | $15.53 | $14.79 | 25,435 |
| 2015-12-03 | $15.68 | $15.80 | $15.13 | $15.25 | $14.53 | 53,201 |
| 2015-12-02 | $15.79 | $15.90 | $15.66 | $15.71 | $14.97 | 29,906 |
| 2015-12-01 | $15.78 | $15.82 | $15.49 | $15.76 | $15.01 | 36,448 |
| 2015-11-30 | $15.73 | $15.89 | $15.61 | $15.70 | $14.96 | 41,657 |
| 2015-11-27 | $15.66 | $15.81 | $15.45 | $15.75 | $15.00 | 15,800 |
| 2015-11-25 | $15.09 | $15.66 | $15.09 | $15.63 | $14.89 | 29,699 |
| 2015-11-24 | $14.98 | $15.16 | $14.95 | $15.13 | $14.41 | 86,489 |
| 2015-11-23 | $15.40 | $15.40 | $14.88 | $15.02 | $14.31 | 79,851 |
| 2015-11-20 | $15.27 | $15.55 | $15.17 | $15.27 | $14.55 | 49,423 |
| 2015-11-19 | $15.43 | $15.43 | $15.13 | $15.20 | $14.48 | 35,630 |
| 2015-11-18 | $15.67 | $15.67 | $15.34 | $15.47 | $14.74 | 38,801 |
| 2015-11-17 | $15.47 | $15.81 | $15.06 | $15.51 | $14.78 | 103,542 |
| 2015-11-16 | $15.43 | $15.61 | $14.88 | $15.30 | $14.58 | 177,312 |
| 2015-11-13 | $16.19 | $16.26 | $15.20 | $15.47 | $14.74 | 116,294 |
| 2015-11-12 | $16.58 | $16.76 | $16.13 | $16.26 | $15.49 | 75,287 |
| 2015-11-11 | $17.06 | $17.21 | $16.59 | $16.72 | $15.93 | 56,585 |
| 2015-11-10 | $17.14 | $17.27 | $16.88 | $17.06 | $16.25 | 71,411 |
| 2015-11-09 | $17.55 | $17.62 | $16.97 | $17.15 | $16.34 | 48,930 |
| 2015-11-06 | $17.03 | $17.62 | $16.90 | $17.55 | $16.72 | 52,468 |
| 2015-11-05 | $16.89 | $17.11 | $16.73 | $17.06 | $16.25 | 53,794 |
| 2015-11-04 | $16.74 | $16.99 | $16.56 | $16.84 | $16.04 | 73,672 |
| 2015-11-03 | $16.61 | $16.84 | $16.56 | $16.63 | $15.84 | 101,858 |
| 2015-11-02 | $16.24 | $16.77 | $16.24 | $16.61 | $15.82 | 82,953 |
| 2015-10-30 | $16.91 | $16.91 | $16.22 | $16.31 | $15.54 | 133,546 |
| 2015-10-29 | $16.91 | $17.19 | $16.54 | $16.94 | $16.14 | 81,180 |
| 2015-10-28 | $16.41 | $17.03 | $16.31 | $16.95 | $16.15 | 113,548 |
| 2015-10-27 | $16.32 | $16.58 | $16.15 | $16.33 | $15.56 | 62,895 |
| 2015-10-26 | $16.16 | $16.59 | $15.98 | $16.44 | $15.66 | 104,852 |
| 2015-10-23 | $16.02 | $16.42 | $15.40 | $16.29 | $15.52 | 137,522 |
| 2015-10-22 | $16.43 | $16.61 | $16.04 | $16.34 | $15.57 | 78,928 |
| 2015-10-21 | $16.45 | $16.56 | $16.16 | $16.28 | $15.51 | 66,365 |
| 2015-10-20 | $16.30 | $16.55 | $16.26 | $16.44 | $15.66 | 84,331 |
| 2015-10-19 | $16.22 | $16.37 | $16.02 | $16.35 | $15.58 | 39,691 |
| 2015-10-16 | $16.54 | $16.54 | $16.03 | $16.27 | $15.50 | 58,186 |
| 2015-10-15 | $16.01 | $16.51 | $15.91 | $16.48 | $15.70 | 50,994 |
| 2015-10-14 | $15.95 | $16.10 | $15.77 | $15.99 | $15.23 | 64,190 |
| 2015-10-13 | $16.01 | $16.14 | $15.92 | $15.92 | $15.17 | 46,538 |
| 2015-10-12 | $16.25 | $16.30 | $16.09 | $16.17 | $15.40 | 29,653 |
| 2015-10-09 | $16.11 | $16.40 | $15.98 | $16.28 | $15.51 | 35,970 |
| 2015-10-08 | $16.11 | $16.31 | $15.87 | $16.06 | $15.30 | 112,629 |
| 2015-10-07 | $15.71 | $16.11 | $15.69 | $16.09 | $15.33 | 78,392 |
| 2015-10-06 | $15.61 | $15.86 | $15.11 | $15.57 | $14.83 | 66,158 |
| 2015-10-05 | $15.52 | $16.04 | $15.39 | $15.81 | $15.06 | 81,657 |
| 2015-10-02 | $15.52 | $15.52 | $14.82 | $15.43 | $14.70 | 116,208 |
| 2015-10-01 | $15.50 | $15.80 | $15.40 | $15.57 | $14.83 | 72,497 |
| 2015-09-30 | $15.39 | $15.62 | $15.13 | $15.50 | $14.77 | 140,207 |
| 2015-09-29 | $14.72 | $15.38 | $14.37 | $15.14 | $14.42 | 136,125 |
| 2015-09-28 | $15.33 | $15.46 | $14.43 | $14.68 | $13.99 | 81,416 |
| 2015-09-25 | $16.08 | $16.24 | $15.29 | $15.38 | $14.65 | 127,649 |
| 2015-09-24 | $15.93 | $16.23 | $15.82 | $15.97 | $15.21 | 105,797 |
| 2015-09-23 | $16.60 | $17.20 | $15.98 | $15.99 | $15.23 | 243,439 |
| 2015-09-22 | $16.05 | $16.47 | $16.03 | $16.16 | $15.40 | 60,465 |
| 2015-09-21 | $16.25 | $17.46 | $16.10 | $16.25 | $15.48 | 179,872 |
| 2015-09-18 | $15.40 | $16.03 | $15.36 | $15.90 | $15.15 | 119,136 |
| 2015-09-17 | $15.56 | $15.92 | $15.52 | $15.64 | $14.90 | 72,600 |
| 2015-09-16 | $15.55 | $15.70 | $15.37 | $15.55 | $14.81 | 50,405 |
| 2015-09-15 | $15.75 | $15.79 | $15.44 | $15.56 | $14.82 | 47,931 |
| 2015-09-14 | $15.56 | $15.77 | $15.40 | $15.69 | $14.95 | 119,814 |
| 2015-09-11 | $15.52 | $15.70 | $15.45 | $15.53 | $14.79 | 37,471 |
| 2015-09-10 | $15.56 | $15.82 | $15.36 | $15.59 | $14.85 | 60,183 |
| 2015-09-09 | $15.49 | $15.76 | $15.32 | $15.56 | $14.82 | 85,124 |
| 2015-09-08 | $15.59 | $15.76 | $15.11 | $15.30 | $14.58 | 46,006 |
| 2015-09-04 | $15.69 | $15.78 | $15.27 | $15.42 | $14.69 | 79,148 |
| 2015-09-03 | $16.28 | $16.54 | $15.67 | $15.76 | $15.01 | 61,788 |
Regional Management Corp (RM) News Headlines
Recent Regional Management Corp (RM) News
Similar Companies to Regional Management Corp (RM) in the Credit Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| NiSun International Enterprise Development Group Co Ltd - Class A | NISN | Credit Services | Financial Services | 800,000 |
| American Express Company | AXP | Credit Services | Financial Services | 54,900 |
| Capital One Financial Corp | COF | Credit Services | Financial Services | 48,000 |
| Mastercard Incorporated - Class A | MA | Credit Services | Financial Services | 40,000 |
| PayPal Holdings Inc | PYPL | Credit Services | Financial Services | 25,000 |
| Visa Inc - Class A | V | Credit Services | Financial Services | 22,000 |
| Synchrony Financial | SYF | Credit Services | Financial Services | 18,400 |
| Discover Financial Services | DFS | Credit Services | Financial Services | 18,400 |
| EZCorp Inc - Class A | EZPW | Credit Services | Financial Services | 18,000 |
| Western Union Company | WU | Credit Services | Financial Services | 17,800 |